PTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2025	37.76	38.14	37.76	37.96	37.96	0.16%	12,678
Jul 1, 2025	38.73	38.73	37.88	37.90	37.90	-2.52%	17,077
Jun 30, 2025	38.86	39.27	38.86	38.88	38.88	-0.05%	4,368
Jun 27, 2025	39.05	39.11	38.65	38.90	38.90	-0.18%	4,279
Jun 26, 2025	38.95	39.00	38.75	38.97	38.97	0.44%	5,495
Jun 25, 2025	38.55	38.95	38.55	38.80	38.80	-0.61%	6,107
Jun 24, 2025	38.55	39.09	38.55	39.04	39.04	1.93%	6,606
Jun 23, 2025	38.23	38.30	37.52	38.30	38.30	0.71%	36,969
Jun 20, 2025	38.39	38.39	37.84	38.03	38.03	-0.76%	10,194
Jun 18, 2025	38.07	38.37	38.04	38.32	38.32	0.60%	7,174
Jun 17, 2025	38.18	38.41	38.08	38.09	38.09	-1.04%	9,819
Jun 16, 2025	38.72	38.72	38.32	38.49	38.49	0.05%	7,991
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