PTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	62.87	62.95	62.16	62.17	-	-2.97%	12,047
Aug 19, 2026	62.83	64.10	62.54	64.07	64.07	5.45%	22,635
Aug 18, 2026	60.72	60.99	60.38	60.76	60.76	-0.17%	13,873
Aug 17, 2026	60.14	60.91	60.05	60.86	60.86	0.85%	21,301
Aug 14, 2026	59.71	60.37	59.27	60.35	60.35	0.77%	29,983
Aug 13, 2026	60.62	60.91	59.81	59.89	59.89	-0.90%	34,923
Aug 12, 2026	60.40	60.89	60.29	60.43	60.43	0.77%	30,666
Aug 11, 2026	61.33	61.33	59.94	59.97	59.97	-1.67%	66,567
Aug 10, 2026	60.24	61.21	60.00	60.99	60.99	1.05%	71,213
Aug 7, 2026	59.45	60.37	59.45	60.36	60.36	2.45%	56,990
Aug 6, 2026	59.71	60.36	58.87	58.91	58.91	-1.97%	136,927
Aug 5, 2026	60.04	60.72	59.67	60.10	60.10	0.82%	62,964
Aug 4, 2026	58.69	59.68	58.51	59.61	59.61	2.53%	33,013
Aug 3, 2026	57.82	58.39	57.05	58.13	58.13	0.06%	31,551
Jul 31, 2026	59.97	59.97	57.71	58.10	58.10	-1.98%	38,181
Jul 30, 2026	57.24	59.37	57.21	59.27	59.27	3.83%	45,267
Jul 29, 2026	57.98	58.30	56.75	57.08	57.08	-1.56%	73,348
Jul 28, 2026	58.13	58.13	56.61	57.98	57.98	-0.58%	65,382
Jul 27, 2026	59.09	59.44	58.16	58.32	58.32	-0.42%	73,533
Jul 24, 2026	59.53	59.53	58.54	58.57	58.57	-1.39%	28,342
Jul 23, 2026	58.70	59.65	58.70	59.40	59.39	-0.14%	35,385
Jul 22, 2026	60.04	60.04	59.36	59.48	59.48	-0.96%	132,013
Jul 21, 2026	58.47	60.09	58.40	60.05	60.05	3.15%	228,211
Jul 20, 2026	59.79	60.18	58.14	58.22	58.22	-2.23%	783,636
Jul 17, 2026	57.54	59.59	57.12	59.55	59.55	2.28%	96,397
Jul 16, 2026	59.90	59.99	58.01	58.22	58.22	-2.68%	11,106
Jul 15, 2026	59.19	59.85	58.87	59.83	59.82	0.89%	16,218
Jul 14, 2026	58.92	59.50	58.74	59.30	59.30	1.02%	11,827
Jul 13, 2026	59.72	59.72	58.34	58.70	58.70	-2.00%	18,708
Jul 10, 2026	61.49	61.49	59.09	59.90	59.90	-2.87%	10,828
Jul 9, 2026	60.56	61.78	60.56	61.67	61.67	2.00%	38,856
Jul 8, 2026	60.66	60.81	59.46	60.46	60.46	-0.80%	23,415
Jul 7, 2026	61.02	61.48	60.12	60.95	60.95	0.14%	103,481
Jul 6, 2026	60.78	61.40	60.78	60.87	60.86	0.51%	370,011
Jul 2, 2026	60.23	60.57	59.99	60.56	60.56	0.73%	55,829
Jul 1, 2026	60.27	60.29	59.63	60.12	60.12	0.60%	13,580
Jun 30, 2026	59.91	60.25	59.20	59.76	59.76	0.31%	65,037
Jun 29, 2026	58.45	59.59	57.85	59.58	59.58	2.51%	32,363
Jun 26, 2026	56.96	58.12	56.96	58.12	58.12	2.48%	9,787
Jun 25, 2026	56.42	57.52	56.42	56.71	56.71	1.90%	12,672
Jun 24, 2026	55.33	56.14	55.33	55.65	55.65	1.19%	7,550
Jun 23, 2026	54.29	55.53	54.25	55.00	55.00	0.84%	12,019
Jun 22, 2026	53.82	54.54	53.82	54.54	54.54	2.94%	39,519
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