PTIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	31.76	31.76	31.62	31.64	31.64	0.03%	14,238
Dec 3, 2025	31.61	31.68	31.31	31.63	31.63	0.60%	8,336
Dec 2, 2025	31.55	31.55	31.14	31.44	31.44	0.60%	13,630
Dec 1, 2025	31.35	31.41	31.06	31.25	31.25	-0.49%	5,262
Nov 28, 2025	31.21	31.41	31.08	31.41	31.41	0.55%	3,032
Nov 26, 2025	31.08	31.34	31.03	31.24	31.24	1.12%	6,904
Nov 25, 2025	30.84	30.96	30.64	30.89	30.89	1.01%	12,082
Nov 24, 2025	30.54	30.62	30.29	30.58	30.58	0.97%	20,863
Nov 21, 2025	30.36	30.60	30.15	30.29	30.29	0.57%	34,949
Nov 20, 2025	30.79	30.81	30.05	30.12	30.12	-1.30%	10,367
Nov 19, 2025	30.64	30.65	30.43	30.51	30.51	-0.38%	8,563
Nov 18, 2025	30.69	30.70	30.49	30.63	30.63	-0.98%	8,327
Nov 17, 2025	31.24	31.29	30.84	30.93	30.93	-1.47%	12,665
Nov 14, 2025	31.25	31.79	31.25	31.39	31.39	-0.07%	3,143
Nov 13, 2025	31.70	31.77	31.40	31.41	31.41	-1.27%	4,108
Nov 12, 2025	31.78	31.87	31.76	31.82	31.82	0.54%	6,578
Nov 11, 2025	31.55	31.69	31.55	31.64	31.64	0.64%	7,550
Nov 10, 2025	31.27	31.45	31.22	31.44	31.44	1.55%	6,738
Nov 7, 2025	30.76	31.02	30.75	30.96	30.96	-0.09%	6,709
Nov 6, 2025	31.12	31.12	30.79	30.99	30.99	-0.19%	22,290
Nov 5, 2025	31.00	31.18	31.00	31.05	31.05	0.40%	6,758
Nov 4, 2025	30.96	31.20	30.83	30.93	30.93	-1.29%	9,909
Nov 3, 2025	31.31	31.38	31.15	31.33	31.33	0.12%	18,579
Oct 31, 2025	31.26	31.39	31.24	31.29	31.29	0.10%	8,957
Oct 30, 2025	31.19	31.40	31.19	31.26	31.26	-0.36%	17,522
Oct 29, 2025	31.58	31.63	31.30	31.38	31.38	-0.55%	5,333
Oct 28, 2025	31.49	31.63	31.46	31.55	31.55	-0.05%	26,793
Oct 27, 2025	31.64	31.64	31.49	31.57	31.57	0.95%	10,969
Oct 24, 2025	31.25	31.28	31.23	31.27	31.27	0.32%	7,157
Oct 23, 2025	31.14	31.27	31.11	31.17	31.17	0.47%	15,072
Oct 22, 2025	31.09	31.14	30.80	31.03	31.03	-0.15%	4,782
Oct 21, 2025	31.09	31.10	31.07	31.07	31.07	-0.57%	9,417
Oct 20, 2025	31.22	31.28	31.22	31.25	31.25	0.79%	6,663
Oct 17, 2025	30.89	31.04	30.85	31.00	31.00	0.25%	4,493
Oct 16, 2025	30.99	31.13	30.89	30.93	30.93	0.49%	6,579
Oct 15, 2025	30.83	30.98	30.73	30.78	30.78	0.71%	6,673
Oct 14, 2025	30.25	30.72	30.23	30.56	30.56	0.38%	5,643
Oct 13, 2025	30.37	30.50	30.33	30.44	30.44	0.86%	12,686
Oct 10, 2025	30.43	30.75	30.18	30.18	30.18	-1.92%	7,170
Oct 9, 2025	31.13	31.13	30.66	30.78	30.78	-0.92%	6,645
Oct 8, 2025	31.07	31.10	31.01	31.06	31.06	0.32%	13,496
Oct 7, 2025	31.20	31.20	30.88	30.96	30.96	-0.95%	8,600
Oct 6, 2025	31.28	31.35	31.26	31.26	31.26	0.46%	3,548
Oct 3, 2025	31.13	31.20	31.10	31.12	31.11	0.73%	7,603
Oct 2, 2025	30.95	30.95	30.76	30.89	30.89	0.26%	5,191
Oct 1, 2025	30.78	30.84	30.76	30.81	30.81	1.11%	6,131
Sep 30, 2025	30.44	30.56	30.42	30.47	30.47	0.11%	18,659
Sep 29, 2025	30.47	30.49	30.41	30.44	30.44	0.55%	6,290
Sep 26, 2025	30.22	30.28	30.16	30.27	30.27	0.34%	18,388
Sep 25, 2025	30.18	30.20	30.10	30.17	30.17	-0.45%	12,947