PTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	34.25	34.25	34.25	34.25	34.25	1.27%	24
Mar 31, 2025	33.82	33.82	33.82	33.82	33.82	-1.05%	47
Mar 28, 2025	34.18	34.18	34.18	34.18	34.18	-1.83%	21
Mar 27, 2025	34.82	34.82	34.82	34.82	34.82	-0.47%	5
Mar 26, 2025	34.98	34.98	34.98	34.98	34.98	-0.93%	5
Mar 25, 2025	35.31	35.31	35.31	35.31	35.31	0.23%	3
Mar 24, 2025	35.23	35.23	35.23	35.23	35.23	1.76%	42
Mar 21, 2025	34.62	34.62	34.62	34.62	34.62	-0.91%	2
Mar 20, 2025	34.94	34.94	34.94	34.94	34.94	-0.45%	13
Mar 19, 2025	35.10	35.10	35.10	35.10	35.10	0.74%	9
Mar 18, 2025	34.84	34.84	34.84	34.84	34.84	-2.16%	4
Mar 17, 2025	35.61	35.61	35.61	35.61	35.61	1.82%	78
Mar 14, 2025	34.97	34.97	34.97	34.97	34.97	3.98%	31
Mar 13, 2025	33.63	33.63	33.63	33.63	33.63	-1.61%	2
Mar 12, 2025	33.90	34.18	33.90	34.18	34.18	-0.08%	240
Mar 11, 2025	34.21	34.21	34.21	34.21	34.21	-0.87%	1
Mar 10, 2025	34.25	34.51	34.25	34.51	34.51	-3.68%	339
Mar 7, 2025	35.83	35.83	35.83	35.83	35.83	-0.03%	89
Mar 6, 2025	35.84	35.84	35.84	35.84	35.84	-1.81%	72
Mar 5, 2025	35.87	36.50	35.87	36.50	36.50	2.82%	217
Mar 4, 2025	35.46	35.50	35.46	35.50	35.50	-0.34%	526
Mar 3, 2025	35.62	35.62	35.62	35.62	35.62	-0.72%	136
Feb 28, 2025	35.88	35.88	35.88	35.88	35.88	0.98%	32
Feb 27, 2025	35.53	35.53	35.53	35.53	35.53	-1.79%	134
Feb 26, 2025	36.18	36.18	36.18	36.18	36.18	1.43%	54
Feb 25, 2025	35.67	35.67	35.67	35.67	35.67	0.43%	3
Feb 24, 2025	35.32	35.52	35.32	35.52	35.52	-0.55%	415
Feb 21, 2025	35.72	35.72	35.72	35.72	35.72	-2.16%	4
Feb 20, 2025	36.48	36.51	36.48	36.51	36.51	-0.74%	210
Feb 19, 2025	36.78	36.78	36.78	36.78	36.78	-0.38%	155
Feb 18, 2025	36.92	36.92	36.92	36.92	36.92	-0.49%	8
Feb 14, 2025	36.91	37.10	36.80	37.10	37.10	2.49%	741
Feb 13, 2025	35.82	36.20	35.80	36.20	36.20	0.95%	456
Feb 12, 2025	35.86	35.86	35.86	35.86	35.86	-0.91%	20
Feb 11, 2025	36.19	36.19	36.19	36.19	36.19	0.22%	167
Feb 10, 2025	36.11	36.11	36.11	36.11	36.11	0.92%	313
Feb 7, 2025	35.78	35.78	35.78	35.78	35.78	-0.24%	3
Feb 6, 2025	35.87	35.87	35.87	35.87	35.87	0.64%	39
Feb 5, 2025	35.64	35.64	35.64	35.64	35.64	0.35%	3
Feb 4, 2025	35.52	35.52	35.52	35.52	35.52	1.76%	8
Feb 3, 2025	34.90	34.90	34.90	34.90	34.90	-0.98%	13
Jan 31, 2025	35.25	35.25	35.25	35.25	35.25	-1.18%	82
Jan 30, 2025	35.96	35.96	35.67	35.67	35.67	1.12%	212
Jan 29, 2025	35.27	35.27	35.27	35.27	35.27	-0.38%	128
Jan 28, 2025	35.41	35.41	35.41	35.41	35.41	0.57%	7
Jan 27, 2025	34.85	35.21	34.85	35.21	35.21	1.50%	324
Jan 24, 2025	34.69	34.69	34.69	34.69	34.69	-0.39%	39
Jan 23, 2025	34.83	34.83	34.83	34.83	34.83	1.33%	14
Jan 22, 2025	34.37	34.37	34.37	34.37	34.37	0.20%	15
Jan 21, 2025	34.35	34.35	34.30	34.30	34.30	1.37%	358