PTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	46.96	47.20	46.28	47.20	45.80	-0.45%	17,282
Nov 6, 2025	47.72	47.72	47.26	47.41	46.01	-0.60%	2,108
Nov 5, 2025	47.42	47.95	47.42	47.70	46.29	0.23%	2,525
Nov 4, 2025	47.55	48.15	47.55	47.59	46.19	-0.98%	5,372
Nov 3, 2025	48.57	48.57	47.62	48.06	46.64	-1.19%	9,760
Oct 31, 2025	48.52	48.81	48.29	48.64	47.20	1.18%	7,184
Oct 30, 2025	47.50	48.64	47.50	48.07	46.65	1.70%	16,167
Oct 29, 2025	47.41	47.67	47.07	47.27	45.87	0.05%	8,671
Oct 28, 2025	47.34	47.45	47.10	47.24	45.85	-0.26%	4,004
Oct 27, 2025	46.78	47.47	46.78	47.37	45.97	1.24%	10,498
Oct 24, 2025	47.22	47.22	46.79	46.79	45.40	0.09%	3,780
Oct 23, 2025	46.30	46.82	46.30	46.74	45.36	0.96%	5,115
Oct 22, 2025	46.71	46.71	45.83	46.30	44.93	-0.86%	4,835
Oct 21, 2025	47.31	47.37	46.69	46.70	45.32	-1.61%	5,372
Oct 20, 2025	46.95	47.49	46.61	47.47	46.07	3.26%	19,262
Oct 17, 2025	45.93	46.00	45.45	45.97	44.61	-0.50%	5,369