PTIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	35.63	35.74	35.55	35.67	35.67	-0.06%	37,377
Feb 26, 2026	35.94	35.94	35.49	35.69	35.69	-0.08%	29,622
Feb 25, 2026	35.75	35.75	35.49	35.72	35.72	1.28%	6,929
Feb 24, 2026	35.02	35.31	35.02	35.27	35.27	0.48%	8,207
Feb 23, 2026	35.45	35.45	35.00	35.10	35.10	-0.48%	11,348
Feb 20, 2026	34.99	35.27	34.92	35.27	35.27	1.14%	11,186
Feb 19, 2026	34.68	34.87	34.63	34.87	34.87	-0.31%	15,192
Feb 18, 2026	34.90	35.11	34.90	34.98	34.98	0.40%	9,096
Feb 17, 2026	34.67	34.85	34.42	34.84	34.84	-0.11%	360,286
Feb 13, 2026	34.80	34.93	34.55	34.88	34.88	0.20%	11,062
Feb 12, 2026	35.13	35.32	34.70	34.81	34.81	-0.74%	6,017
Feb 11, 2026	35.12	35.12	34.72	35.07	35.07	1.04%	10,933
Feb 10, 2026	34.80	35.01	34.70	34.71	34.71	0.25%	12,479
Feb 9, 2026	34.25	34.63	34.25	34.62	34.62	1.50%	2,962
Feb 6, 2026	33.88	34.11	33.88	34.11	34.11	2.43%	22,713
Feb 5, 2026	33.34	33.49	33.27	33.30	33.30	-1.54%	6,420
Feb 4, 2026	34.08	34.09	33.61	33.82	33.82	0.03%	8,730
Feb 3, 2026	33.78	33.91	33.49	33.81	33.81	0.39%	8,702
Feb 2, 2026	33.43	33.68	33.35	33.68	33.68	0.51%	18,284
Jan 30, 2026	33.78	33.83	33.41	33.51	33.51	-1.08%	14,527
Jan 29, 2026	33.86	33.94	33.46	33.88	33.88	0.41%	15,276
Jan 28, 2026	33.77	33.80	33.54	33.74	33.74	-0.59%	17,024
Jan 27, 2026	33.71	33.96	33.64	33.94	33.94	1.77%	14,920
Jan 26, 2026	33.44	33.57	33.35	33.35	33.35	0.39%	15,137
Jan 23, 2026	32.93	33.24	32.86	33.22	33.22	0.70%	131,375
Jan 22, 2026	33.00	33.04	32.73	32.99	32.99	0.30%	93,768
Jan 21, 2026	32.68	33.04	32.57	32.89	32.89	1.26%	28,504
Jan 20, 2026	32.51	32.70	32.25	32.48	32.48	-1.63%	9,034
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