PTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.61	44.98	44.30	44.98	44.98	0.69%	11,013
Nov 19, 2024	43.43	44.67	43.43	44.67	44.67	2.01%	10,888
Nov 18, 2024	43.84	43.95	43.48	43.79	43.79	0.14%	8,744
Nov 15, 2024	45.51	45.51	43.65	43.73	43.73	-3.72%	17,880
Nov 14, 2024	46.85	46.85	45.42	45.42	45.42	-3.01%	9,384
Nov 13, 2024	47.46	47.75	46.75	46.83	46.83	-0.62%	15,219
Nov 12, 2024	47.99	48.29	47.01	47.12	47.12	-2.08%	4,498
Nov 11, 2024	48.39	48.63	48.12	48.12	48.12	0.21%	9,601
Nov 8, 2024	46.93	48.15	46.93	48.02	48.02	2.11%	15,592
Nov 7, 2024	46.93	47.31	46.89	47.03	47.03	0.34%	9,382
Nov 6, 2024	46.58	46.93	46.47	46.87	46.87	1.74%	6,255
Nov 5, 2024	45.58	46.07	45.24	46.07	46.07	0.99%	4,346
Nov 4, 2024	45.20	45.79	45.15	45.62	45.62	0.26%	2,533
Nov 1, 2024	44.91	45.50	44.91	45.50	45.50	1.88%	4,418
Oct 31, 2024	44.63	44.90	44.48	44.66	44.66	-1.72%	12,404
Oct 30, 2024	45.51	45.84	45.21	45.44	45.44	-1.37%	4,394
Oct 29, 2024	45.69	46.07	45.62	46.07	46.07	0.92%	3,484
Oct 28, 2024	45.44	45.85	45.44	45.65	45.65	1.38%	7,323
Oct 25, 2024	45.39	45.72	45.01	45.03	45.03	-1.23%	5,017
Oct 24, 2024	46.12	46.12	45.48	45.59	45.59	-0.48%	5,256
Oct 23, 2024	46.18	46.18	45.62	45.81	45.81	-1.40%	5,453
Oct 22, 2024	46.32	46.46	46.32	46.46	46.46	-0.11%	3,458
Oct 21, 2024	46.89	46.89	46.33	46.51	46.51	-1.08%	6,139
Oct 18, 2024	46.94	47.22	46.94	47.02	47.02	0.71%	2,723
Oct 17, 2024	47.00	47.00	46.69	46.69	46.69	-1.64%	4,138
Oct 16, 2024	46.85	47.49	46.85	47.47	47.47	1.87%	4,573
Oct 15, 2024	46.28	46.71	46.16	46.60	46.60	0.64%	5,437
Oct 14, 2024	45.90	46.30	45.85	46.30	46.30	0.89%	2,536
Oct 11, 2024	44.90	45.89	44.90	45.89	45.89	2.55%	3,501
Oct 10, 2024	44.64	44.75	44.44	44.75	44.75	-1.28%	1,869
Oct 9, 2024	45.37	45.37	45.06	45.33	45.33	-0.15%	3,885
Oct 8, 2024	45.24	45.61	45.24	45.40	45.40	1.23%	28,879
Oct 7, 2024	45.64	45.64	44.65	44.85	44.85	-2.01%	9,027
Oct 4, 2024	45.80	45.81	45.50	45.77	45.77	0.81%	5,269
Oct 3, 2024	45.78	45.90	45.28	45.40	45.40	-1.05%	3,319
Oct 2, 2024	45.69	45.98	45.69	45.88	45.88	-0.28%	14,249
Oct 1, 2024	46.30	46.30	45.51	46.01	46.01	-0.99%	8,681
Sep 30, 2024	45.90	46.47	45.90	46.47	46.47	1.20%	5,306
Sep 27, 2024	45.93	46.10	45.63	45.92	45.92	0.22%	7,065
Sep 26, 2024	46.68	46.68	45.50	45.82	45.82	-0.67%	6,104
Sep 25, 2024	46.38	46.43	46.01	46.13	46.13	-0.52%	11,517
Sep 24, 2024	46.85	46.85	46.10	46.37	46.37	-0.86%	11,012
Sep 23, 2024	47.64	47.64	46.71	46.77	46.77	-1.50%	3,219
Sep 20, 2024	47.66	47.83	47.33	47.48	47.48	-0.81%	34,518
Sep 19, 2024	47.87	47.89	47.47	47.87	47.87	2.16%	8,937
Sep 18, 2024	46.57	47.38	46.57	46.86	46.86	0.54%	12,855
Sep 17, 2024	46.81	47.05	46.44	46.61	46.61	-0.45%	4,361
Sep 16, 2024	47.00	47.12	46.80	46.82	46.82	0.13%	7,370
Sep 13, 2024	46.53	46.85	46.20	46.76	46.76	2.14%	12,281
Sep 12, 2024	45.41	46.04	45.41	45.78	45.78	1.04%	8,742
Sep 11, 2024	44.66	45.35	44.63	45.31	45.31	1.39%	5,826
Sep 10, 2024	45.14	45.14	44.24	44.69	44.69	-0.49%	11,357
Sep 9, 2024	44.77	44.99	44.77	44.91	44.91	1.31%	1,885
Sep 6, 2024	45.27	45.47	43.90	44.33	44.33	-2.03%	9,084
Sep 5, 2024	45.78	45.78	44.95	45.25	45.25	-1.22%	13,077
Sep 4, 2024	45.48	45.92	45.11	45.81	45.81	0.53%	34,142
Sep 3, 2024	46.68	46.68	45.55	45.57	45.57	-3.58%	9,828
Aug 30, 2024	47.05	47.26	46.47	47.26	47.26	0.83%	8,288
Aug 29, 2024	47.42	47.47	46.80	46.87	46.87	-0.40%	7,615
Aug 28, 2024	47.32	47.40	46.93	47.06	47.06	-0.70%	3,794
Aug 27, 2024	47.21	47.39	46.99	47.39	47.39	0.11%	12,287
Aug 26, 2024	47.94	47.94	47.27	47.34	47.34	-0.64%	8,662
Aug 23, 2024	47.18	47.65	47.18	47.65	47.65	1.52%	3,907
Aug 22, 2024	47.28	47.33	46.80	46.93	46.93	-0.40%	80,695
Aug 21, 2024	46.95	47.22	46.77	47.12	47.12	0.96%	6,563
Aug 20, 2024	46.74	46.93	46.44	46.67	46.67	-0.28%	4,892
Aug 19, 2024	46.43	46.80	46.43	46.80	46.80	0.86%	5,017
Aug 16, 2024	45.96	46.45	45.90	46.40	46.40	0.72%	7,554
Aug 15, 2024	45.79	46.20	45.79	46.07	46.07	1.39%	8,397
Aug 14, 2024	45.77	45.77	45.21	45.44	45.44	-0.22%	24,263
Aug 13, 2024	44.99	45.54	44.99	45.54	45.54	1.54%	5,201
Aug 12, 2024	44.72	44.90	44.58	44.85	44.85	0.19%	69,316
Aug 9, 2024	44.19	44.89	44.19	44.77	44.77	2.18%	12,063
Aug 8, 2024	42.64	43.81	42.64	43.81	43.81	4.11%	9,375
Aug 7, 2024	43.51	43.52	42.07	42.08	42.08	-2.84%	9,715
Aug 6, 2024	42.96	43.56	42.34	43.31	43.31	2.10%	3,376
Aug 5, 2024	40.98	42.68	40.36	42.42	42.42	-1.65%	12,129
Aug 2, 2024	43.69	43.69	42.61	43.13	43.13	-3.19%	31,237
Aug 1, 2024	45.18	45.30	44.26	44.55	44.55	-0.82%	17,643
Jul 31, 2024	44.78	45.55	44.56	44.92	44.92	0.81%	19,567
Jul 30, 2024	45.27	45.34	44.33	44.56	44.56	-0.98%	19,280
Jul 29, 2024	45.58	45.58	44.79	45.00	45.00	-0.64%	8,337
Jul 26, 2024	45.54	45.54	44.98	45.29	45.29	0.67%	13,010
Jul 25, 2024	45.25	45.82	44.91	44.99	44.99	-0.53%	12,216
Jul 24, 2024	45.20	45.66	45.20	45.23	45.23	-0.55%	4,980
Jul 23, 2024	44.86	45.55	44.86	45.48	45.48	0.71%	7,214
Jul 22, 2024	44.98	45.16	44.65	45.16	45.16	1.69%	4,717
Jul 19, 2024	44.46	44.65	44.32	44.41	44.41	0.63%	4,365
Jul 18, 2024	45.35	45.35	44.07	44.13	44.13	-2.52%	4,718
Jul 17, 2024	45.75	46.16	45.27	45.27	45.27	-2.36%	4,207
Jul 16, 2024	46.00	46.43	46.00	46.37	46.37	1.99%	8,363
Jul 15, 2024	45.52	45.62	45.33	45.46	45.46	0.66%	6,830
Jul 12, 2024	44.95	45.43	44.92	45.16	45.16	0.80%	17,758
Jul 11, 2024	44.30	44.82	44.09	44.80	44.80	2.63%	8,305
Jul 10, 2024	43.71	43.71	43.19	43.65	43.65	0.58%	29,944
Jul 9, 2024	43.10	43.41	43.10	43.40	43.40	0.65%	5,714
Jul 8, 2024	43.06	43.35	43.05	43.12	43.12	0.28%	4,321
Jul 5, 2024	42.31	43.00	42.29	43.00	43.00	1.39%	3,600
Jul 3, 2024	42.60	42.72	42.38	42.41	42.41	-0.59%	5,238
Jul 2, 2024	42.85	42.93	42.59	42.66	42.66	-0.91%	4,014