PTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	51.74	51.85	51.53	51.63	-	-0.21%	9,002
May 27, 2026	52.07	52.07	51.74	51.74	51.74	0.35%	1,705
May 26, 2026	51.28	51.56	51.24	51.56	51.56	0.66%	4,152
May 22, 2026	51.65	51.71	51.15	51.22	51.22	-0.81%	4,079
May 21, 2026	51.43	51.67	50.94	51.64	51.64	-0.01%	2,343
May 20, 2026	50.76	51.65	50.76	51.65	51.64	3.94%	8,182
May 19, 2026	49.76	50.08	49.69	49.69	49.69	-0.37%	3,291
May 18, 2026	51.30	51.30	49.87	49.87	49.87	-2.39%	9,964
May 15, 2026	51.77	51.77	50.75	51.09	51.09	-2.85%	6,899
May 14, 2026	52.52	52.63	52.06	52.59	52.59	0.08%	2,321
May 13, 2026	51.98	52.60	51.55	52.55	52.55	1.23%	5,103
May 12, 2026	51.57	51.93	51.32	51.91	51.91	0.52%	19,407
May 11, 2026	51.58	52.56	51.55	51.64	51.64	0.41%	4,395
May 8, 2026	51.42	51.76	51.33	51.43	51.43	0.15%	6,584
May 7, 2026	52.55	52.55	50.96	51.35	51.35	-2.62%	18,617
May 6, 2026	52.40	52.76	51.70	52.74	52.74	1.66%	5,844
May 5, 2026	52.30	52.53	51.62	51.88	51.88	0.59%	7,020
May 4, 2026	50.42	51.70	50.19	51.57	51.57	2.26%	86,577
May 1, 2026	50.70	50.92	50.36	50.43	50.43	-0.33%	11,275
Apr 30, 2026	50.13	50.61	50.12	50.60	50.60	1.89%	5,121
Apr 29, 2026	50.54	50.54	49.66	49.66	49.66	-1.81%	4,011
Apr 28, 2026	51.38	51.38	50.48	50.57	50.57	-2.93%	8,814
Apr 27, 2026	52.33	52.99	52.00	52.10	52.10	-0.06%	5,949
Apr 24, 2026	51.71	52.13	51.56	52.13	52.13	-0.35%	6,092
Apr 23, 2026	53.23	53.31	52.11	52.31	52.31	-1.73%	13,839
Apr 22, 2026	53.75	53.75	53.17	53.24	53.24	-0.10%	7,313
Apr 21, 2026	53.22	53.29	53.22	53.29	53.29	-0.45%	1,473
Apr 20, 2026	53.80	54.00	53.53	53.53	53.53	-0.15%	4,546
Apr 17, 2026	52.90	53.67	52.90	53.61	53.61	2.58%	2,754
Apr 16, 2026	52.17	52.26	52.00	52.26	52.26	-0.41%	2,770
Apr 15, 2026	52.52	52.69	51.84	52.48	52.48	0.20%	9,998
Apr 14, 2026	52.00	52.55	52.00	52.37	52.37	2.66%	9,502
Apr 13, 2026	50.51	51.20	50.29	51.01	51.01	1.35%	14,902
Apr 10, 2026	51.49	51.49	50.14	50.33	50.33	-1.96%	3,377
Apr 9, 2026	50.57	51.44	50.57	51.34	51.34	1.21%	3,275
Apr 8, 2026	51.32	51.32	50.46	50.73	50.73	2.00%	9,606
Apr 7, 2026	49.44	49.73	49.18	49.73	49.73	0.49%	3,221
Apr 6, 2026	49.87	49.98	49.42	49.49	49.49	-0.42%	18,141
Apr 2, 2026	48.73	49.73	48.19	49.70	49.70	0.80%	2,551
Apr 1, 2026	49.83	49.83	49.31	49.31	49.31	0.62%	3,597
Mar 31, 2026	46.90	49.05	46.90	49.00	49.00	5.51%	16,787
Mar 30, 2026	47.08	47.08	46.42	46.44	46.44	-0.24%	1,830
Mar 27, 2026	47.93	47.93	46.52	46.55	46.55	-3.39%	1,361
Mar 26, 2026	47.94	48.56	47.94	48.19	48.19	0.87%	2,159
Mar 25, 2026	47.03	48.05	47.03	47.77	47.77	2.95%	6,435
Mar 24, 2026	46.62	46.62	46.09	46.40	46.40	-1.21%	16,785
Mar 23, 2026	47.36	47.59	46.97	46.97	46.97	0.91%	5,598
Mar 20, 2026	47.73	47.73	46.30	46.54	46.54	-2.28%	7,083
Mar 19, 2026	46.67	47.86	46.67	47.63	47.63	1.17%	4,095
Mar 18, 2026	47.73	47.73	47.06	47.07	47.07	-1.95%	24,512