PTIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	36.94	36.94	36.73	36.78	36.78	-0.09%	7,380
Oct 5, 2026	36.72	36.87	36.72	36.82	36.82	-0.02%	21,140
Oct 2, 2026	36.79	36.86	36.67	36.82	36.82	1.20%	5,410
Oct 1, 2026	36.24	36.41	36.15	36.39	36.39	-0.17%	5,895
Sep 30, 2026	36.88	36.88	36.45	36.45	36.45	-0.90%	12,305
Sep 29, 2026	36.87	36.88	36.71	36.78	36.78	-0.29%	4,755
Sep 28, 2026	36.84	37.00	36.70	36.89	36.89	-0.76%	27,237
Sep 25, 2026	36.93	37.17	36.93	37.17	37.17	1.11%	1,218
Sep 24, 2026	36.78	36.83	36.65	36.76	36.76	-0.48%	4,244
Sep 23, 2026	37.08	37.13	36.90	36.94	36.94	-1.85%	5,182
Sep 22, 2026	37.44	38.61	37.43	37.64	37.63	0.50%	15,727
Sep 21, 2026	37.23	37.45	37.20	37.45	37.45	1.48%	27,005
Sep 18, 2026	36.86	36.90	36.71	36.90	36.90	-0.78%	2,475
Sep 17, 2026	37.21	37.23	37.15	37.19	37.19	1.40%	1,567
Sep 16, 2026	37.02	37.16	36.60	36.68	36.68	-0.54%	5,881
Sep 15, 2026	36.89	36.89	36.76	36.88	36.88	-0.49%	2,835
Sep 14, 2026	37.06	37.23	36.91	37.06	37.06	-1.22%	8,283
Sep 11, 2026	37.54	37.55	37.44	37.52	37.52	1.27%	3,632
Sep 10, 2026	37.27	37.27	37.03	37.05	37.04	-1.21%	3,796
Sep 9, 2026	37.67	37.68	37.49	37.50	37.50	-0.97%	8,901
Sep 8, 2026	38.03	38.06	37.87	37.87	37.87	-0.40%	6,985
Sep 4, 2026	37.76	38.06	37.76	38.02	38.02	0.24%	3,540
Sep 3, 2026	37.68	37.99	37.68	37.93	37.93	1.10%	5,800
Sep 2, 2026	37.43	37.51	37.41	37.51	37.51	0.70%	6,427
Sep 1, 2026	37.52	37.52	37.13	37.25	37.25	-1.10%	1,789
Aug 31, 2026	37.72	37.77	37.57	37.67	37.67	-0.11%	7,852
Aug 28, 2026	37.94	37.94	37.60	37.71	37.71	-0.23%	19,689
Aug 27, 2026	37.67	37.80	37.66	37.80	37.80	-0.08%	6,941
Aug 26, 2026	37.95	37.95	37.81	37.83	37.83	-0.72%	9,514
Aug 25, 2026	37.96	38.10	37.95	38.10	38.10	1.01%	6,006
Aug 24, 2026	37.66	37.80	37.65	37.72	37.72	-0.80%	6,097
Aug 21, 2026	37.99	38.16	37.95	38.02	38.02	1.15%	8,026
Aug 20, 2026	37.76	37.94	37.50	37.59	37.59	-0.52%	13,074
Aug 19, 2026	37.84	37.86	37.75	37.79	37.79	0.53%	3,399
Aug 18, 2026	37.89	37.91	37.55	37.59	37.59	-1.51%	4,042
Aug 17, 2026	38.40	38.45	38.16	38.16	38.16	0.01%	6,447
Aug 14, 2026	38.04	38.16	37.91	38.16	38.16	0.61%	5,419
Aug 13, 2026	37.84	39.49	37.84	37.93	37.93	-0.03%	3,296
Aug 12, 2026	37.91	37.96	37.88	37.94	37.94	1.18%	3,219
Aug 11, 2026	37.62	37.62	37.45	37.49	37.49	0.17%	4,627
Aug 10, 2026	37.44	37.44	37.39	37.43	37.43	-0.43%	6,220
Aug 7, 2026	37.44	37.59	37.44	37.59	37.59	1.16%	3,333
Aug 6, 2026	37.18	37.26	36.95	37.16	37.16	-0.38%	8,310
Aug 5, 2026	37.48	37.52	37.28	37.30	37.30	0.12%	7,133
Aug 4, 2026	37.03	37.26	37.03	37.26	37.25	1.53%	37,853
Aug 3, 2026	36.44	36.70	36.44	36.69	36.69	0.29%	9,710
Jul 31, 2026	36.76	36.76	36.29	36.59	36.59	-0.49%	6,609
Jul 30, 2026	36.27	36.77	36.27	36.77	36.77	2.59%	2,357
Jul 29, 2026	35.78	36.35	35.65	35.84	35.84	-0.24%	26,284
Jul 28, 2026	35.68	36.01	35.68	35.93	35.93	-0.54%	5,466