PTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	50.21	50.85	50.13	50.25	50.25	0.59%	12,092
Jan 21, 2026	49.59	50.03	49.41	49.96	49.96	0.99%	10,691
Jan 20, 2026	48.24	49.50	48.24	49.47	49.47	0.83%	50,010
Jan 16, 2026	49.72	49.78	49.07	49.07	49.07	-0.85%	11,429
Jan 15, 2026	49.93	49.93	49.43	49.49	49.49	-0.67%	2,530
Jan 14, 2026	48.85	49.87	48.74	49.82	49.82	1.79%	13,655
Jan 13, 2026	48.21	48.95	48.16	48.95	48.95	0.13%	23,409
Jan 12, 2026	49.38	49.38	47.91	48.88	48.88	-1.40%	17,920
Jan 9, 2026	50.23	50.36	49.57	49.58	49.58	-0.48%	41,101
Jan 8, 2026	50.19	50.25	49.27	49.82	49.82	-1.64%	10,274
Jan 7, 2026	50.39	50.85	49.71	50.65	50.64	2.52%	20,224
Jan 6, 2026	48.80	49.52	48.68	49.40	49.40	1.49%	23,205
Jan 5, 2026	49.17	49.17	47.52	48.68	48.68	-1.14%	37,143
Jan 2, 2026	49.96	49.96	48.69	49.24	49.24	-0.93%	43,097
Dec 31, 2025	49.73	49.96	49.67	49.70	49.70	0.03%	25,443
Dec 30, 2025	50.21	50.21	49.62	49.68	49.68	-1.04%	12,243
Dec 29, 2025	50.29	50.40	50.15	50.21	50.21	-0.62%	7,612
Dec 26, 2025	50.86	50.86	50.40	50.52	50.52	-0.41%	18,151
Dec 24, 2025	50.37	50.76	50.37	50.73	50.73	0.50%	7,606
Dec 23, 2025	50.35	50.60	50.35	50.48	50.47	-0.50%	16,274
Dec 22, 2025	50.32	50.84	50.08	50.73	50.73	-1.86%	55,546
Dec 19, 2025	50.74	51.90	50.74	51.69	50.16	2.22%	9,090
Dec 18, 2025	50.90	51.02	50.55	50.56	49.07	-0.81%	16,229
Dec 17, 2025	51.83	51.83	50.96	50.98	49.47	-1.17%	8,820
Dec 16, 2025	51.69	51.81	51.16	51.58	50.06	-0.69%	18,870
Dec 15, 2025	52.54	52.54	51.89	51.94	50.40	-0.80%	7,072
Dec 12, 2025	52.55	52.68	52.16	52.36	50.81	0.25%	5,217
Dec 11, 2025	52.29	52.62	52.09	52.23	50.69	-0.25%	16,097
Dec 10, 2025	52.37	52.56	52.15	52.36	50.81	0.04%	11,921
Dec 9, 2025	52.96	53.24	52.31	52.34	50.79	-1.31%	7,804
Dec 8, 2025	53.61	53.61	53.02	53.04	51.47	0.01%	14,895
Dec 5, 2025	53.42	53.45	52.91	53.03	51.46	-1.05%	9,115
Dec 4, 2025	53.31	53.79	52.90	53.59	52.01	0.84%	17,469
Dec 3, 2025	52.63	53.15	52.51	53.15	51.58	1.48%	8,266
Dec 2, 2025	53.46	53.55	52.37	52.37	50.82	-1.65%	25,500
Dec 1, 2025	53.73	53.82	53.21	53.24	51.67	-1.96%	89,946
Nov 28, 2025	54.31	54.32	54.13	54.31	52.71	-0.02%	6,508
Nov 26, 2025	53.73	54.48	53.69	54.32	52.72	1.40%	17,431
Nov 25, 2025	53.23	53.61	53.21	53.57	51.99	1.09%	30,680
Nov 24, 2025	51.80	53.15	51.80	52.99	51.43	3.34%	42,190
Nov 21, 2025	50.44	51.65	50.33	51.28	49.76	2.39%	10,762
Nov 20, 2025	51.32	51.75	50.01	50.08	48.60	-1.30%	12,692
Nov 19, 2025	50.73	50.94	50.44	50.74	49.24	0.61%	28,889
Nov 18, 2025	50.07	50.85	49.78	50.43	48.94	0.48%	13,977
Nov 17, 2025	49.77	50.51	49.73	50.19	48.70	0.74%	30,958
Nov 14, 2025	48.57	50.14	48.57	49.82	48.35	4.73%	36,154
Nov 13, 2025	48.58	48.59	47.57	47.57	46.16	-2.41%	13,960
Nov 12, 2025	48.92	49.27	48.60	48.75	47.31	-0.28%	7,518
Nov 11, 2025	47.96	48.88	47.96	48.88	47.44	2.04%	11,583
Nov 10, 2025	47.58	48.04	47.55	47.91	46.49	1.50%	4,545