PTIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	34.80	35.10	34.75	34.96	34.96	1.80%	17,470
May 4, 2026	34.65	34.79	34.34	34.34	34.34	-1.55%	15,972
May 1, 2026	34.89	34.96	34.88	34.88	34.88	-0.25%	9,270
Apr 30, 2026	34.45	34.97	34.45	34.97	34.97	2.99%	3,571
Apr 29, 2026	34.11	34.14	33.95	33.95	33.95	-0.97%	4,692
Apr 28, 2026	34.31	34.32	34.23	34.29	34.29	-0.71%	7,758
Apr 27, 2026	34.59	34.66	34.50	34.53	34.53	-0.03%	8,893
Apr 24, 2026	34.58	34.63	34.36	34.54	34.54	0.61%	8,634
Apr 23, 2026	34.50	34.62	34.05	34.33	34.33	-0.92%	20,832
Apr 22, 2026	34.60	34.70	34.54	34.65	34.65	0.69%	11,559
Apr 21, 2026	34.92	34.94	34.41	34.41	34.41	-2.01%	16,262
Apr 20, 2026	35.01	35.13	34.99	35.12	35.12	-0.51%	28,383
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	0.86%	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