PTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	40.77	40.77	40.25	40.42	40.42	-1.16%	4,915
Sep 11, 2025	40.37	40.94	40.37	40.90	40.90	1.65%	6,373
Sep 10, 2025	40.75	40.75	40.03	40.24	40.24	-1.60%	6,360
Sep 9, 2025	40.63	40.94	40.41	40.89	40.89	0.51%	4,483
Sep 8, 2025	40.45	40.69	40.45	40.69	40.69	0.63%	4,334
Sep 5, 2025	40.25	40.43	40.11	40.43	40.43	0.80%	3,988
Sep 4, 2025	39.83	40.11	39.71	40.11	40.11	0.57%	3,467
Sep 3, 2025	40.09	40.09	39.70	39.88	39.88	-0.13%	4,630
Sep 2, 2025	39.49	40.04	39.49	39.93	39.93	0.32%	5,496
Aug 29, 2025	39.54	39.81	39.54	39.81	39.81	-0.37%	1,442
Aug 28, 2025	40.08	40.09	39.95	39.95	39.95	-0.25%	2,954
Aug 27, 2025	40.02	40.11	40.00	40.06	40.06	0.52%	2,534
Aug 26, 2025	39.10	39.85	39.10	39.85	39.85	1.90%	6,018
Aug 25, 2025	39.89	39.89	39.09	39.10	39.10	-1.98%	10,028
Aug 22, 2025	39.56	40.17	39.50	39.90	39.90	1.24%	5,047
Aug 21, 2025	38.98	39.51	38.98	39.41	39.41	0.67%	11,680
Aug 20, 2025	38.72	39.16	38.72	39.15	39.15	1.41%	7,114
Aug 19, 2025	38.89	38.89	38.60	38.60	38.60	-0.67%	6,084
Aug 18, 2025	39.07	39.27	38.86	38.86	38.86	-0.48%	7,905
Aug 15, 2025	39.08	39.12	38.88	39.05	39.05	-0.44%	12,790
Aug 14, 2025	39.11	39.22	38.92	39.22	39.22	0.07%	8,189
Aug 13, 2025	38.94	39.30	38.94	39.20	39.20	1.27%	8,910
Aug 12, 2025	38.24	38.77	38.24	38.70	38.70	1.52%	21,214
Aug 11, 2025	37.74	38.35	37.61	38.12	38.12	1.29%	9,402
Aug 8, 2025	37.42	37.64	37.42	37.64	37.64	1.36%	8,515
Aug 7, 2025	37.74	37.74	36.84	37.13	37.13	-0.36%	21,064
Aug 6, 2025	37.58	37.58	37.01	37.27	37.27	-1.44%	10,381
Aug 5, 2025	38.00	38.21	37.73	37.81	37.81	-1.36%	12,421
Aug 4, 2025	37.86	38.38	37.58	38.33	38.33	2.16%	17,389
Aug 1, 2025	37.39	37.72	37.12	37.52	37.52	-0.72%	8,779
Jul 31, 2025	38.01	38.56	37.73	37.79	37.79	-0.58%	18,383
Jul 30, 2025	37.74	38.40	37.74	38.01	38.01	1.24%	6,432
Jul 29, 2025	37.74	37.74	37.41	37.55	37.55	-1.27%	8,957
Jul 28, 2025	38.47	38.47	38.03	38.03	38.03	-0.82%	7,665
Jul 25, 2025	38.15	38.38	38.12	38.35	38.35	0.67%	8,110
Jul 24, 2025	38.59	38.59	38.07	38.09	38.09	-1.23%	6,541
Jul 23, 2025	37.73	38.57	37.73	38.57	38.57	2.92%	20,021
Jul 22, 2025	37.54	37.61	37.47	37.47	37.47	0.14%	1,569
Jul 21, 2025	37.76	37.86	37.42	37.42	37.42	-0.83%	10,594
Jul 18, 2025	38.28	38.28	37.70	37.73	37.73	-1.14%	12,131
Jul 17, 2025	38.26	38.41	38.07	38.17	38.17	-0.19%	6,907
Jul 16, 2025	38.09	38.24	37.78	38.24	38.24	1.03%	3,379
Jul 15, 2025	38.82	38.82	37.81	37.85	37.85	-1.92%	11,721
Jul 14, 2025	38.00	38.64	38.00	38.59	38.59	1.66%	48,410
Jul 11, 2025	38.42	38.45	37.91	37.96	37.96	-1.50%	19,216
Jul 10, 2025	38.59	38.67	38.12	38.54	38.54	-0.10%	4,846
Jul 9, 2025	37.95	38.58	37.95	38.58	38.58	2.74%	36,698
Jul 8, 2025	37.76	37.94	37.55	37.55	37.55	-0.61%	6,093
Jul 7, 2025	37.93	37.93	37.35	37.78	37.78	-0.87%	6,408
Jul 3, 2025	38.10	38.11	37.82	38.11	38.11	0.40%	4,282