PTIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.06	30.06	29.71	29.81	29.81	-0.98%	11,270
Feb 20, 2025	30.11	30.11	29.87	30.10	30.10	0.30%	13,676
Feb 19, 2025	29.98	30.02	29.84	30.01	30.01	-0.86%	13,754
Feb 18, 2025	30.16	30.27	30.08	30.27	30.27	1.00%	9,546
Feb 14, 2025	30.12	30.19	29.96	29.97	29.97	-0.09%	11,209
Feb 13, 2025	29.74	30.03	29.74	30.00	30.00	1.34%	8,122
Feb 12, 2025	29.31	29.68	29.30	29.60	29.60	0.23%	12,320
Feb 11, 2025	29.39	29.62	29.34	29.53	29.53	0.21%	8,691
Feb 10, 2025	29.32	29.47	29.30	29.47	29.47	0.90%	6,133
Feb 7, 2025	29.52	29.52	29.13	29.21	29.21	-0.77%	26,897
Feb 6, 2025	29.45	29.53	29.38	29.43	29.43	0.37%	10,544
Feb 5, 2025	29.21	29.43	29.21	29.33	29.33	0.92%	18,319
Feb 4, 2025	28.83	29.16	28.83	29.06	29.06	0.93%	3,783
Feb 3, 2025	28.56	28.95	28.48	28.79	28.79	-0.97%	29,358
Jan 31, 2025	29.23	29.38	29.01	29.07	29.07	-0.77%	8,124
Jan 30, 2025	29.35	29.44	29.26	29.30	29.30	1.16%	13,550
Jan 29, 2025	29.01	29.01	28.88	28.96	28.96	0.12%	8,832
Jan 28, 2025	28.98	28.98	28.77	28.93	28.93	-0.25%	11,252
Jan 27, 2025	28.84	29.01	28.84	29.00	29.00	-0.07%	13,089
Jan 24, 2025	28.97	29.13	28.94	29.02	29.02	0.40%	12,527
Jan 23, 2025	28.69	28.90	28.64	28.90	28.90	0.92%	18,679
Jan 22, 2025	28.76	28.76	28.60	28.64	28.64	-	11,287
Jan 21, 2025	28.49	28.70	28.36	28.64	28.64	1.93%	19,158
Jan 17, 2025	28.11	28.23	28.02	28.09	28.09	0.39%	11,992
Jan 16, 2025	27.92	28.10	27.83	27.98	27.98	0.29%	13,568
Jan 15, 2025	27.91	27.96	27.73	27.90	27.90	1.28%	7,679
Jan 14, 2025	27.54	27.55	27.43	27.55	27.55	0.15%	10,265
Jan 13, 2025	27.22	27.51	27.22	27.51	27.51	-0.06%	36,915
Jan 10, 2025	26.41	27.62	26.41	27.53	27.53	-1.58%	34,499
Jan 8, 2025	27.91	27.99	27.72	27.97	27.97	-0.04%	35,607
Jan 7, 2025	28.25	28.25	27.91	27.98	27.98	-0.07%	24,749
Jan 6, 2025	27.99	28.11	27.93	28.00	28.00	0.86%	11,048
Jan 3, 2025	27.79	27.86	27.61	27.76	27.76	0.27%	57,156
Jan 2, 2025	27.86	27.91	27.60	27.68	27.68	-0.24%	73,246
Dec 31, 2024	28.01	28.01	27.68	27.75	27.75	-0.29%	129,666
Dec 30, 2024	27.66	27.88	27.59	27.83	27.83	-0.39%	9,133
Dec 27, 2024	27.91	28.01	27.86	27.94	27.94	-2.67%	14,592
Dec 26, 2024	28.71	28.77	28.66	28.71	27.97	0.49%	10,738
Dec 24, 2024	28.50	28.60	28.48	28.57	27.83	0.06%	7,866
Dec 23, 2024	28.38	28.59	28.22	28.55	27.81	0.77%	10,103
Dec 20, 2024	28.02	28.55	27.95	28.33	27.60	-0.12%	10,338
Dec 19, 2024	28.52	28.52	28.30	28.37	27.63	-0.19%	9,968
Dec 18, 2024	29.15	29.20	28.42	28.42	27.68	-2.38%	8,406
Dec 17, 2024	29.25	29.34	29.11	29.11	28.36	-0.85%	36,875
Dec 16, 2024	29.22	29.43	29.22	29.36	28.60	-0.09%	12,398
Dec 13, 2024	29.49	29.54	29.33	29.39	28.63	-0.48%	71,923
Dec 12, 2024	29.74	29.78	29.53	29.53	28.76	-0.76%	17,145
Dec 11, 2024	29.68	29.83	29.63	29.75	28.98	0.75%	11,357
Dec 10, 2024	29.71	29.71	29.52	29.53	28.77	-0.77%	8,400
Dec 9, 2024	29.97	29.97	29.69	29.76	28.99	-0.03%	13,324
Dec 6, 2024	29.86	29.86	29.73	29.77	29.00	-0.22%	9,419
Dec 5, 2024	29.79	29.89	29.79	29.84	29.07	0.22%	9,735
Dec 4, 2024	29.81	29.88	29.67	29.77	29.00	-0.04%	44,471
Dec 3, 2024	29.74	29.86	29.67	29.78	29.01	0.37%	8,639
Dec 2, 2024	29.46	29.70	29.40	29.67	28.90	0.64%	22,378
Nov 29, 2024	29.28	29.48	29.28	29.48	28.72	0.89%	2,372
Nov 27, 2024	29.06	29.22	29.06	29.22	28.47	0.73%	16,669
Nov 26, 2024	29.06	29.06	28.98	29.01	28.26	-0.80%	2,698
Nov 25, 2024	29.34	29.34	29.09	29.24	28.49	0.56%	10,952
Nov 22, 2024	29.07	29.13	28.98	29.08	28.33	0.48%	7,125
Nov 21, 2024	28.88	29.02	28.82	28.94	28.19	0.31%	12,415
Nov 20, 2024	28.75	28.92	28.75	28.85	28.11	-0.65%	19,139
Nov 19, 2024	28.72	29.07	28.72	29.04	28.29	-0.10%	10,828
Nov 18, 2024	28.91	29.10	28.91	29.07	28.32	0.69%	6,044
Nov 15, 2024	28.99	28.99	28.82	28.87	28.13	-0.35%	6,243
Nov 14, 2024	29.14	29.23	28.97	28.97	28.22	0.13%	12,763
Nov 13, 2024	28.89	29.02	28.72	28.93	28.19	-0.52%	19,930
Nov 12, 2024	29.06	29.16	28.95	29.09	28.33	-1.44%	5,944
Nov 11, 2024	29.60	29.61	29.46	29.51	28.75	0.20%	12,443
Nov 8, 2024	29.55	29.55	29.27	29.45	28.69	-1.43%	19,358
Nov 7, 2024	29.75	29.95	29.74	29.88	29.11	1.63%	17,385
Nov 6, 2024	29.51	29.51	29.29	29.40	28.64	-1.15%	5,967
Nov 5, 2024	29.69	29.80	29.66	29.74	28.97	0.65%	8,503
Nov 4, 2024	29.65	29.65	29.44	29.55	28.79	0.41%	5,779
Nov 1, 2024	29.56	29.60	29.43	29.43	28.67	-0.04%	1,609
Oct 31, 2024	29.44	29.45	29.16	29.44	28.68	-0.59%	19,946
Oct 30, 2024	29.76	29.78	29.60	29.62	28.85	-0.36%	4,583
Oct 29, 2024	29.85	29.88	29.72	29.72	28.95	-0.80%	6,642
Oct 28, 2024	29.63	29.97	29.63	29.96	29.19	0.81%	7,935
Oct 25, 2024	29.69	29.88	29.66	29.72	28.95	0.08%	23,038
Oct 24, 2024	29.76	29.82	29.57	29.70	28.93	0.16%	11,598
Oct 23, 2024	29.75	29.75	29.50	29.65	28.88	-1.10%	10,757
Oct 22, 2024	29.87	29.99	29.87	29.98	29.21	-0.32%	4,782
Oct 21, 2024	30.32	30.32	30.00	30.08	29.30	-1.05%	8,335
Oct 18, 2024	30.24	30.46	30.24	30.40	29.61	0.59%	5,693
Oct 17, 2024	30.31	30.36	30.22	30.22	29.44	0.11%	20,427
Oct 16, 2024	30.29	30.29	30.14	30.19	29.41	-0.28%	32,935
Oct 15, 2024	30.53	30.53	30.14	30.27	29.49	-1.22%	53,845
Oct 14, 2024	30.48	30.71	30.48	30.64	29.85	0.05%	4,104
Oct 11, 2024	30.36	30.65	30.36	30.63	29.84	0.46%	4,769
Oct 10, 2024	30.36	30.49	30.27	30.49	29.70	-0.01%	5,320
Oct 9, 2024	30.24	30.52	30.24	30.49	29.70	-0.07%	8,838
Oct 8, 2024	30.43	30.52	30.32	30.51	29.72	0.10%	8,432
Oct 7, 2024	30.50	30.61	30.42	30.48	29.69	-0.65%	2,620
Oct 4, 2024	30.46	30.68	30.45	30.68	29.89	0.71%	2,261
Oct 3, 2024	30.36	30.51	30.33	30.46	29.68	-0.88%	3,423
Oct 2, 2024	30.65	30.79	30.60	30.73	29.94	-0.15%	14,570
Oct 1, 2024	30.68	30.82	30.52	30.78	29.99	-0.45%	4,300
Sep 30, 2024	31.06	31.06	30.81	30.92	30.12	-0.41%	13,068
Sep 27, 2024	31.31	31.31	31.05	31.05	30.25	-0.56%	12,646