PTIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	31.12	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
Sep 24, 2025	30.43	30.46	30.30	30.31	30.31	-0.82%	10,065
Sep 23, 2025	30.69	30.69	30.51	30.56	30.56	-0.44%	9,133
Sep 22, 2025	30.58	30.73	30.43	30.69	30.69	0.78%	18,386
Sep 19, 2025	30.42	30.47	30.40	30.45	30.45	-0.24%	9,515
Sep 18, 2025	30.41	30.55	30.41	30.52	30.52	0.43%	12,389
Sep 17, 2025	30.47	30.64	30.34	30.39	30.39	-0.35%	6,488
Sep 16, 2025	30.59	30.59	30.42	30.50	30.50	-0.13%	42,079
Sep 15, 2025	30.44	30.54	30.42	30.54	30.54	0.70%	60,210
Sep 12, 2025	30.31	30.36	30.27	30.33	30.33	-0.15%	15,964
Sep 11, 2025	30.38	30.48	30.36	30.38	30.38	0.85%	6,422
Sep 10, 2025	30.16	30.25	30.12	30.12	30.12	0.10%	2,725
Sep 9, 2025	30.11	30.13	30.03	30.09	30.09	-0.22%	4,688
Sep 8, 2025	30.13	30.16	30.08	30.16	30.16	0.90%	7,790
Sep 5, 2025	30.07	30.07	29.82	29.89	29.89	0.39%	5,116
Sep 4, 2025	29.62	29.81	29.62	29.77	29.77	0.86%	10,115
Sep 3, 2025	29.54	29.55	29.48	29.51	29.51	0.01%	3,753
Sep 2, 2025	29.35	29.51	29.30	29.51	29.51	-0.77%	16,480
Aug 29, 2025	29.71	29.77	29.71	29.74	29.74	-0.58%	8,046
Aug 28, 2025	29.88	29.91	29.88	29.91	29.91	0.54%	2,531
Aug 27, 2025	29.56	29.75	29.56	29.75	29.75	-0.06%	9,107
Aug 26, 2025	29.69	29.78	29.69	29.77	29.77	-0.01%	7,073