PTIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	35.56	36.01	35.56	35.90	35.90	-0.45%	21,283
Jul 16, 2026	36.11	36.22	36.03	36.06	36.06	-1.06%	8,761
Jul 15, 2026	36.49	36.49	36.18	36.45	36.45	0.02%	5,281
Jul 14, 2026	36.53	36.61	36.36	36.44	36.44	1.51%	14,087
Jul 13, 2026	36.14	36.14	35.90	35.90	35.90	-1.92%	5,573
Jul 10, 2026	36.55	36.65	36.51	36.60	36.60	0.38%	5,801
Jul 9, 2026	36.37	36.53	36.37	36.46	36.46	0.65%	2,637
Jul 8, 2026	36.06	36.23	35.73	36.23	36.23	-0.72%	12,734
Jul 7, 2026	36.73	36.73	36.40	36.49	36.49	-1.47%	5,527
Jul 6, 2026	36.87	37.03	36.87	37.03	37.03	1.49%	2,190
Jul 2, 2026	36.79	36.79	36.14	36.49	36.49	0.87%	26,914
Jul 1, 2026	36.38	36.47	36.17	36.17	36.17	-1.35%	46,730
Jun 30, 2026	36.54	36.83	36.54	36.67	36.67	-0.19%	24,049
Jun 29, 2026	36.32	36.74	36.12	36.74	36.74	0.86%	13,581
Jun 26, 2026	36.37	36.60	36.37	36.43	36.43	-0.71%	3,361
Jun 25, 2026	36.93	36.93	36.69	36.69	36.69	1.26%	4,340
Jun 24, 2026	36.23	36.28	36.05	36.23	36.23	-	6,356
Jun 23, 2026	36.38	37.17	36.23	36.23	36.23	-2.98%	3,761
Jun 22, 2026	37.46	37.46	37.26	37.34	37.34	0.10%	21,711
Jun 18, 2026	37.33	37.48	37.25	37.31	37.31	1.20%	13,983
Jun 17, 2026	37.27	37.52	36.86	36.86	36.86	-0.39%	4,149
Jun 16, 2026	37.18	37.24	37.01	37.01	37.01	-0.18%	3,648
Jun 15, 2026	37.09	37.13	37.02	37.07	37.07	1.43%	4,509
Jun 12, 2026	36.47	36.73	36.30	36.55	36.55	-0.10%	4,661
Jun 11, 2026	35.74	36.61	35.56	36.59	36.59	3.77%	9,845
Jun 10, 2026	35.47	36.28	35.16	35.26	35.26	-1.15%	121,047
Jun 9, 2026	36.24	36.24	35.40	35.67	35.67	-0.13%	7,984
Jun 8, 2026	35.93	35.96	35.69	35.72	35.72	1.02%	5,194
Jun 5, 2026	36.21	36.21	35.35	35.36	35.36	-3.93%	13,576
Jun 4, 2026	36.61	36.90	36.54	36.81	36.81	0.21%	11,104
Jun 3, 2026	36.85	37.00	36.64	36.73	36.73	-0.77%	18,409
Jun 2, 2026	36.77	37.04	36.77	37.02	37.02	0.59%	7,986
Jun 1, 2026	36.60	36.91	36.50	36.80	36.80	0.47%	3,500
May 29, 2026	36.65	36.69	36.55	36.63	36.63	0.27%	3,544
May 28, 2026	36.58	36.62	36.44	36.53	36.53	0.09%	103,564
May 27, 2026	36.60	36.90	36.47	36.50	36.50	-0.39%	14,771
May 26, 2026	36.66	36.66	36.46	36.64	36.64	1.91%	5,875
May 22, 2026	36.03	36.15	35.90	35.95	35.95	-0.43%	7,069
May 21, 2026	35.63	36.20	35.63	36.11	36.11	0.76%	4,867
May 20, 2026	35.36	35.98	35.36	35.84	35.84	1.78%	5,213
May 19, 2026	35.16	35.38	35.03	35.21	35.21	-0.65%	5,389
May 18, 2026	35.38	35.44	35.18	35.44	35.44	0.78%	2,585
May 15, 2026	35.17	35.27	35.17	35.17	35.17	-2.08%	1,770
May 14, 2026	35.87	36.00	35.87	35.91	35.91	-0.04%	3,814
May 13, 2026	35.86	35.95	35.83	35.93	35.93	1.02%	2,752
May 12, 2026	35.46	35.59	35.27	35.57	35.57	-1.20%	12,017
May 11, 2026	36.02	36.06	35.90	36.00	36.00	0.24%	19,209
May 8, 2026	35.82	35.91	35.82	35.91	35.91	1.42%	1,369
May 7, 2026	35.90	35.90	35.39	35.41	35.41	-1.68%	4,881
May 6, 2026	35.86	36.03	35.86	36.01	36.01	3.01%	6,677