PTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	51.32	51.32	51.32	51.32	-	3.19%	1,160
Apr 7, 2026	49.44	49.73	49.18	49.73	49.73	0.49%	3,221
Apr 6, 2026	49.87	49.98	49.42	49.49	49.49	-0.42%	18,141
Apr 2, 2026	48.73	49.73	48.19	49.70	49.70	0.80%	2,551
Apr 1, 2026	49.83	49.83	49.31	49.31	49.31	0.62%	3,597
Mar 31, 2026	46.90	49.05	46.90	49.00	49.00	5.51%	16,787
Mar 30, 2026	47.08	47.08	46.42	46.44	46.44	-0.24%	1,830
Mar 27, 2026	47.93	47.93	46.52	46.55	46.55	-3.39%	1,361
Mar 26, 2026	47.94	48.56	47.94	48.19	48.19	0.88%	2,159
Mar 25, 2026	47.03	48.05	47.03	47.77	47.77	2.95%	6,435
Mar 24, 2026	46.62	46.62	46.09	46.40	46.40	-1.21%	16,785
Mar 23, 2026	47.36	47.59	46.97	46.97	46.97	0.91%	5,598
Mar 20, 2026	47.73	47.73	46.30	46.54	46.54	-2.28%	7,083
Mar 19, 2026	46.67	47.86	46.67	47.63	47.63	1.17%	4,095
Mar 18, 2026	47.73	47.73	47.06	47.07	47.07	-1.95%	24,512
Mar 17, 2026	48.14	48.29	47.90	48.01	48.01	0.24%	5,575
Mar 16, 2026	47.92	48.24	47.87	47.89	47.89	1.52%	8,423
Mar 13, 2026	47.79	47.95	46.96	47.18	47.18	-0.22%	6,264
Mar 12, 2026	48.32	48.32	46.96	47.28	47.28	-3.23%	9,731
Mar 11, 2026	48.95	49.26	48.56	48.86	48.86	-0.69%	11,250
Mar 10, 2026	49.00	49.46	49.00	49.20	49.20	0.31%	5,116
Mar 9, 2026	47.68	49.05	47.68	49.05	49.05	2.18%	7,496
Mar 6, 2026	47.86	48.08	47.35	48.00	48.00	-0.64%	2,269
Mar 5, 2026	48.85	48.85	47.90	48.31	48.31	-1.96%	3,558
Mar 4, 2026	48.84	49.49	48.84	49.27	49.27	1.83%	3,398
Mar 3, 2026	47.97	48.86	47.71	48.39	48.39	-2.30%	11,977
Mar 2, 2026	48.95	49.72	48.95	49.53	49.53	-0.59%	4,216
Feb 27, 2026	49.45	49.90	49.45	49.82	49.82	-0.71%	6,148
Feb 26, 2026	49.63	50.18	49.17	50.18	50.18	0.55%	10,069
Feb 25, 2026	49.96	50.50	49.87	49.90	49.90	0.20%	13,034
Feb 24, 2026	49.22	49.92	49.22	49.80	49.80	1.18%	12,784
Feb 23, 2026	48.96	49.63	48.88	49.22	49.22	0.61%	3,716
Feb 20, 2026	49.08	49.21	48.68	48.92	48.92	-0.77%	5,266
Feb 19, 2026	48.90	49.30	48.38	49.30	49.30	0.29%	3,688
Feb 18, 2026	49.08	49.56	49.08	49.16	49.16	0.18%	1,893
Feb 17, 2026	48.06	49.26	48.06	49.07	49.07	1.97%	11,022
Feb 13, 2026	48.61	49.25	48.13	48.13	48.13	-0.97%	5,961
Feb 12, 2026	49.25	49.25	48.24	48.60	48.60	-0.45%	4,140
Feb 11, 2026	48.94	48.94	47.34	48.82	48.82	0.06%	4,901
Feb 10, 2026	49.04	49.04	48.57	48.79	48.79	-0.28%	4,469
Feb 9, 2026	48.76	49.17	48.57	48.93	48.93	0.39%	6,576
Feb 6, 2026	47.92	48.84	47.92	48.74	48.74	3.83%	12,720
Feb 5, 2026	47.90	48.28	46.89	46.94	46.94	-2.77%	44,025
Feb 4, 2026	48.85	49.10	47.69	48.28	48.28	-2.89%	7,784
Feb 3, 2026	49.52	50.12	49.12	49.71	49.71	0.74%	9,350
Feb 2, 2026	47.95	49.41	47.95	49.35	49.35	2.14%	22,408
Jan 30, 2026	48.43	49.00	48.05	48.31	48.31	-0.99%	7,324
Jan 29, 2026	48.54	48.80	48.40	48.80	48.80	0.55%	9,403
Jan 28, 2026	49.54	49.54	48.50	48.53	48.53	-1.78%	11,417
Jan 27, 2026	49.09	49.58	49.09	49.41	49.41	0.72%	9,039