PTIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	0.83%	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	2.93%	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	0.46%	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