PTIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	35.32	35.43	35.29	35.30	35.30	1.50%	3,328
Apr 16, 2026	34.87	34.91	34.76	34.77	34.77	-0.23%	9,647
Apr 15, 2026	34.77	34.86	34.74	34.86	34.86	-0.15%	13,513
Apr 14, 2026	34.75	34.96	34.75	34.91	34.91	0.89%	12,947
Apr 13, 2026	34.17	34.60	34.17	34.60	34.60	0.87%	24,280
Apr 10, 2026	34.40	34.47	34.23	34.30	34.30	-0.11%	9,379
Apr 9, 2026	33.98	34.40	33.98	34.34	34.34	-0.15%	6,239
Apr 8, 2026	34.52	34.57	34.26	34.39	34.39	3.97%	214,516
Apr 7, 2026	32.84	34.14	32.62	33.08	33.08	-0.21%	9,079
Apr 6, 2026	32.96	33.16	32.92	33.15	33.15	0.82%	25,700
Apr 2, 2026	32.36	32.90	32.34	32.88	32.88	-0.79%	8,854
Apr 1, 2026	33.02	33.32	33.01	33.14	33.14	1.91%	18,194
Mar 31, 2026	32.01	32.52	31.89	32.52	32.52	2.92%	20,301
Mar 30, 2026	31.76	31.92	31.56	31.60	31.60	-0.23%	27,140
Mar 27, 2026	31.86	31.97	31.60	31.67	31.67	-1.00%	6,099
Mar 26, 2026	32.20	32.57	31.96	31.99	31.99	-2.16%	18,021
Mar 25, 2026	32.78	32.91	32.64	32.70	32.70	1.14%	6,381
Mar 24, 2026	32.08	32.51	32.01	32.33	32.33	-0.69%	15,178
Mar 23, 2026	32.30	32.97	32.23	32.55	32.55	2.62%	24,937
Mar 20, 2026	32.51	32.54	31.63	31.72	31.72	-3.03%	10,105
Mar 19, 2026	32.14	32.87	32.14	32.71	32.71	-0.05%	7,063
Mar 18, 2026	33.09	33.23	32.73	32.73	32.73	-1.64%	8,416
Mar 17, 2026	33.39	33.39	33.24	33.27	33.27	0.47%	2,269
Mar 16, 2026	32.89	33.17	32.89	33.12	33.12	2.37%	3,024
Mar 13, 2026	32.98	32.98	32.33	32.35	32.35	-0.98%	10,000
Mar 12, 2026	33.08	33.11	32.52	32.67	32.67	-2.25%	21,359
Mar 11, 2026	33.44	33.58	33.11	33.42	33.42	-0.12%	10,365
Mar 10, 2026	33.69	34.07	33.45	33.46	33.46	0.34%	10,906
Mar 9, 2026	32.80	33.43	32.40	33.35	33.35	0.94%	9,333
Mar 6, 2026	32.74	33.23	32.73	33.04	33.04	-1.23%	18,689
Mar 5, 2026	33.75	33.81	33.12	33.45	33.45	-2.42%	21,438
Mar 4, 2026	33.93	34.32	33.78	34.28	34.28	1.78%	12,834
Mar 3, 2026	33.33	33.90	32.74	33.68	33.68	-3.91%	36,505
Mar 2, 2026	34.76	35.21	34.76	35.05	35.05	-1.74%	22,256
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