PTIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	33.04	33.20	32.95	33.02	33.02	0.42%	16,718
Jan 15, 2026	33.02	33.04	32.87	32.88	32.88	-0.03%	8,818
Jan 14, 2026	33.02	33.02	32.83	32.89	32.89	0.38%	5,111
Jan 13, 2026	33.04	33.04	32.68	32.77	32.77	-0.31%	14,672
Jan 12, 2026	32.79	32.87	32.54	32.87	32.87	0.55%	2,871
Jan 9, 2026	32.52	32.75	32.52	32.69	32.69	0.90%	7,858
Jan 8, 2026	32.36	32.40	32.05	32.40	32.40	0.08%	13,161
Jan 7, 2026	32.39	32.58	32.30	32.37	32.37	-0.25%	10,525
Jan 6, 2026	32.51	32.66	32.45	32.45	32.45	0.12%	6,819
Jan 5, 2026	32.12	32.58	32.09	32.41	32.41	1.34%	14,894
Jan 2, 2026	32.05	32.11	31.64	31.98	31.98	1.69%	71,681
Dec 31, 2025	32.02	32.02	31.40	31.45	31.45	-1.47%	26,047
Dec 30, 2025	32.00	32.03	31.85	31.92	31.92	-2.27%	8,128
Dec 29, 2025	32.44	32.78	32.44	32.66	31.86	0.20%	11,665
Dec 26, 2025	32.71	32.80	32.46	32.60	31.80	0.20%	7,257
Dec 24, 2025	32.70	32.70	32.52	32.53	31.74	0.25%	2,564
Dec 23, 2025	32.42	32.54	32.42	32.45	31.66	0.65%	10,178
Dec 22, 2025	32.15	32.26	32.00	32.24	31.45	0.28%	21,318
Dec 19, 2025	32.04	32.24	32.02	32.15	31.37	0.76%	5,016
Dec 18, 2025	32.11	32.11	31.86	31.91	31.13	0.75%	8,074
Dec 17, 2025	32.04	32.05	31.67	31.67	30.90	-0.63%	7,018
Dec 16, 2025	32.04	32.14	31.86	31.87	31.09	-0.56%	12,379
Dec 15, 2025	32.28	32.40	31.98	32.05	31.27	0.34%	7,275
Dec 12, 2025	32.19	32.24	31.85	31.94	31.16	-0.64%	7,362
Dec 11, 2025	31.92	32.32	31.92	32.15	31.36	0.57%	3,865
Dec 10, 2025	31.64	32.04	31.64	31.97	31.19	1.05%	21,063
Dec 9, 2025	31.80	32.02	31.62	31.64	30.86	-0.05%	12,431
Dec 8, 2025	31.73	31.76	31.58	31.65	30.88	0.03%	9,499
Dec 5, 2025	31.98	31.99	31.64	31.64	30.87	-	12,177
Dec 4, 2025	31.76	31.76	31.62	31.64	30.87	0.03%	14,238
Dec 3, 2025	31.61	31.68	31.31	31.63	30.86	0.60%	8,336
Dec 2, 2025	31.55	31.55	31.14	31.44	30.67	0.60%	13,630
Dec 1, 2025	31.35	31.41	31.06	31.25	30.49	-0.49%	5,262
Nov 28, 2025	31.21	31.41	31.08	31.41	30.64	0.55%	3,034
Nov 26, 2025	31.08	31.34	31.03	31.24	30.47	1.12%	6,904
Nov 25, 2025	30.84	30.96	30.64	30.89	30.14	1.01%	12,082
Nov 24, 2025	30.54	30.62	30.29	30.58	29.83	0.97%	20,863
Nov 21, 2025	30.36	30.60	30.15	30.29	29.55	0.57%	34,949
Nov 20, 2025	30.79	30.81	30.05	30.12	29.38	-1.30%	10,367
Nov 19, 2025	30.64	30.65	30.43	30.51	29.77	-0.38%	8,563
Nov 18, 2025	30.69	30.70	30.49	30.63	29.88	-0.98%	8,327
Nov 17, 2025	31.24	31.29	30.84	30.93	30.18	-1.47%	12,665
Nov 14, 2025	31.25	31.79	31.25	31.39	30.62	-0.07%	3,143
Nov 13, 2025	31.70	31.77	31.40	31.41	30.65	-1.27%	4,108
Nov 12, 2025	31.78	31.87	31.76	31.82	31.04	0.54%	6,578
Nov 11, 2025	31.55	31.69	31.55	31.64	30.87	0.64%	7,550
Nov 10, 2025	31.27	31.45	31.22	31.44	30.68	1.55%	6,738
Nov 7, 2025	30.76	31.02	30.75	30.96	30.21	-0.09%	6,709
Nov 6, 2025	31.12	31.12	30.79	30.99	30.23	-0.19%	22,290
Nov 5, 2025	31.00	31.18	31.00	31.05	30.29	0.40%	6,758