PTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	53.21	53.21	52.41	52.98	52.98	0.36%	4,192
Jun 17, 2026	52.00	53.42	52.00	52.79	52.79	1.89%	8,124
Jun 16, 2026	52.25	52.29	51.52	51.81	51.81	-0.50%	4,923
Jun 15, 2026	52.26	52.26	51.81	52.08	52.07	0.82%	3,042
Jun 12, 2026	51.39	51.80	51.34	51.65	51.65	1.98%	6,164
Jun 11, 2026	50.11	50.65	50.11	50.65	50.65	3.50%	4,150
Jun 10, 2026	49.75	50.40	48.93	48.93	48.93	-2.06%	4,614
Jun 9, 2026	49.61	49.96	48.67	49.96	49.96	2.07%	6,970
Jun 8, 2026	49.84	49.84	48.87	48.95	48.95	1.00%	2,299
Jun 5, 2026	49.88	49.88	48.45	48.46	48.46	-2.89%	13,436
Jun 4, 2026	49.26	50.20	49.26	49.91	49.91	1.56%	6,615
Jun 3, 2026	48.47	49.14	48.47	49.14	49.14	1.64%	20,611
Jun 2, 2026	50.11	50.11	48.35	48.35	48.35	-4.92%	11,851
Jun 1, 2026	51.36	51.41	50.80	50.85	50.85	-2.14%	10,559
May 29, 2026	51.82	51.97	51.61	51.96	51.96	0.44%	9,263
May 28, 2026	51.74	51.89	51.53	51.74	51.74	-0.01%	14,534
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