PTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	38.35	38.72	38.23	38.47	38.47	-0.82%	10,093
Jun 12, 2025	38.79	38.96	38.66	38.79	38.79	-0.45%	6,043
Jun 11, 2025	39.41	39.55	38.92	38.97	38.97	-0.60%	6,075
Jun 10, 2025	39.16	39.35	39.15	39.20	39.20	0.98%	4,290
Jun 9, 2025	39.50	39.52	38.78	38.82	38.82	-0.61%	16,124
Jun 6, 2025	38.86	39.06	38.72	39.06	39.06	2.09%	2,515
Jun 5, 2025	37.87	38.30	37.72	38.26	38.26	0.87%	2,410
Jun 4, 2025	37.80	38.03	37.80	37.93	37.93	0.58%	5,237
Jun 3, 2025	36.91	37.78	36.91	37.71	37.71	1.53%	4,210
Jun 2, 2025	36.85	37.17	36.55	37.14	37.14	1.31%	9,303
May 30, 2025	36.43	36.88	36.36	36.66	36.66	0.30%	7,716
May 29, 2025	36.43	36.55	36.17	36.55	36.55	1.08%	4,417
May 28, 2025	36.51	36.51	36.16	36.16	36.16	-0.80%	6,281
May 27, 2025	36.36	36.53	36.18	36.45	36.45	1.43%	10,033
May 23, 2025	35.80	36.03	35.78	35.94	35.94	0.32%	8,102
May 22, 2025	36.08	36.08	35.78	35.82	35.82	-1.13%	8,751
May 21, 2025	36.89	36.89	36.07	36.23	36.23	-2.53%	8,667
May 20, 2025	36.98	37.34	36.85	37.17	37.17	-0.08%	4,144
May 19, 2025	36.56	37.20	36.56	37.20	37.20	0.43%	6,568
May 16, 2025	36.65	37.04	36.65	37.04	37.04	1.42%	9,296
May 15, 2025	36.04	36.58	35.80	36.52	36.52	1.28%	12,797
May 14, 2025	36.19	36.28	35.81	36.06	36.06	0.22%	7,460
May 13, 2025	36.53	36.53	35.98	35.98	35.98	-3.10%	11,234
May 12, 2025	36.67	37.38	36.46	37.13	37.13	2.17%	5,895
May 9, 2025	37.26	37.46	36.34	36.34	36.34	-2.18%	7,972
May 8, 2025	37.19	37.54	36.45	37.15	37.15	-0.24%	5,998
May 7, 2025	37.43	37.50	37.17	37.24	37.24	-0.90%	12,799
May 6, 2025	39.01	39.01	37.53	37.58	37.58	-4.74%	16,983
May 5, 2025	39.72	39.72	39.33	39.45	39.45	-2.08%	12,122
May 2, 2025	40.25	40.49	40.00	40.29	40.29	1.33%	5,624
May 1, 2025	39.63	40.15	39.63	39.76	39.76	-0.92%	6,500
Apr 30, 2025	39.39	40.13	39.39	40.13	40.13	1.13%	4,352
Apr 29, 2025	39.19	39.81	39.06	39.68	39.68	1.41%	6,913
Apr 28, 2025	39.02	39.20	38.75	39.13	39.13	0.46%	4,413
Apr 25, 2025	38.55	38.95	38.14	38.95	38.95	0.83%	2,024
Apr 24, 2025	38.18	38.77	38.18	38.63	38.63	1.23%	2,575
Apr 23, 2025	38.88	38.88	38.13	38.16	38.16	1.22%	10,154
Apr 22, 2025	37.05	37.70	37.05	37.70	37.70	2.39%	6,655
Apr 21, 2025	36.98	37.40	36.44	36.82	36.82	-1.34%	6,659
Apr 17, 2025	37.29	37.32	36.79	37.32	37.32	0.81%	3,453
Apr 16, 2025	36.95	37.23	36.52	37.02	37.02	-1.73%	11,747
Apr 15, 2025	37.42	37.77	37.22	37.67	37.67	0.86%	6,164
Apr 14, 2025	36.76	37.48	36.76	37.35	37.35	1.91%	17,875
Apr 11, 2025	35.22	36.65	35.22	36.65	36.65	3.21%	6,818
Apr 10, 2025	35.82	35.82	34.43	35.51	35.51	-3.30%	4,721
Apr 9, 2025	34.24	36.74	33.56	36.72	36.72	5.28%	5,769
Apr 8, 2025	36.91	37.18	34.58	34.88	34.88	-2.35%	8,347
Apr 7, 2025	34.50	36.50	33.97	35.72	35.72	-0.53%	46,471
Apr 4, 2025	36.68	36.68	35.66	35.91	35.91	-5.25%	11,327
Apr 3, 2025	37.47	38.04	37.47	37.90	37.90	-2.40%	9,772