PTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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