PTIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2024	100.26	100.73	82.10	89.63	89.63	-13.82%	980,574
Nov 15, 2024	90.52	104.51	89.84	104.00	104.00	22.63%	834,988
Nov 14, 2024	90.97	90.97	83.11	84.81	84.81	-5.28%	635,346
Nov 13, 2024	92.15	97.33	86.94	89.54	89.54	2.75%	521,190
Nov 12, 2024	84.60	87.56	83.36	87.14	87.14	-1.17%	786,377
Nov 11, 2024	88.04	93.27	83.80	88.17	88.17	6.29%	947,999
Nov 8, 2024	75.29	83.15	74.55	82.95	82.95	9.16%	420,148
Nov 7, 2024	76.22	77.66	69.93	75.99	75.99	0.78%	648,805
Nov 6, 2024	70.10	75.41	65.45	75.40	75.40	17.34%	563,871
Nov 5, 2024	57.44	65.11	55.20	64.26	64.26	47.01%	848,666
Nov 4, 2024	43.05	44.86	42.90	43.71	43.71	-2.35%	287,956
Nov 1, 2024	44.72	46.00	44.00	44.76	44.76	1.89%	162,714
Oct 31, 2024	46.46	47.70	42.62	43.93	43.93	-10.02%	197,848
Oct 30, 2024	50.85	51.25	48.58	48.82	48.82	-5.39%	129,270
Oct 29, 2024	51.60	51.85	49.58	51.60	51.60	-0.35%	131,222
Oct 28, 2024	51.94	52.04	51.12	51.78	51.78	0.54%	169,588
Oct 25, 2024	49.25	51.89	48.80	51.50	51.50	6.01%	235,040
Oct 24, 2024	47.09	48.94	46.70	48.58	48.58	4.34%	110,239
Oct 23, 2024	47.16	48.89	45.35	46.56	46.56	-1.46%	120,277
Oct 22, 2024	46.64	48.40	45.97	47.25	47.25	1.18%	101,646
Oct 21, 2024	47.20	48.33	46.19	46.70	46.70	-1.46%	132,260
Oct 18, 2024	45.18	47.39	44.61	47.39	47.39	4.73%	135,229
Oct 17, 2024	45.75	46.60	44.50	45.25	45.25	0.18%	145,141
Oct 16, 2024	46.10	46.25	41.80	45.17	45.17	-2.48%	177,359
Oct 15, 2024	48.69	49.00	44.28	46.32	46.32	-4.42%	278,932
Oct 14, 2024	49.03	50.66	48.26	48.46	48.46	-0.53%	172,115
Oct 11, 2024	48.50	50.66	46.73	48.72	48.72	-0.06%	240,813
Oct 10, 2024	47.51	49.58	46.36	48.75	48.75	1.63%	202,442
Oct 9, 2024	44.68	48.37	43.88	47.97	47.97	8.16%	292,610
Oct 8, 2024	40.03	44.43	39.66	44.35	44.35	13.08%	204,503
Oct 7, 2024	41.29	41.60	38.99	39.22	39.22	-5.63%	137,494
Oct 4, 2024	40.94	42.05	40.37	41.56	41.56	4.06%	166,921
Oct 3, 2024	36.44	40.09	36.44	39.94	39.94	9.04%	181,041
Oct 2, 2024	34.14	36.87	34.08	36.63	36.63	5.56%	102,208
Oct 1, 2024	36.38	36.61	33.89	34.70	34.70	-3.74%	60,565
Sep 30, 2024	34.72	36.24	34.11	36.05	36.05	1.89%	47,036
Sep 27, 2024	35.62	36.56	34.91	35.38	35.38	-1.28%	53,627
Sep 26, 2024	36.24	36.62	34.94	35.84	35.84	-0.28%	54,563
Sep 25, 2024	35.35	36.03	34.64	35.94	35.94	0.79%	149,122
Sep 24, 2024	37.74	37.74	34.72	35.66	35.66	-5.13%	159,493
Sep 23, 2024	35.65	38.15	35.08	37.59	37.59	3.90%	122,414
Sep 20, 2024	34.07	36.34	33.34	36.18	36.18	1.61%	86,757
Sep 19, 2024	35.92	36.55	34.42	35.61	35.61	2.37%	162,711
Sep 18, 2024	33.84	36.04	33.74	34.78	34.78	-0.20%	120,879
Sep 17, 2024	36.02	36.02	33.80	34.85	34.85	0.72%	149,320
Sep 16, 2024	33.63	35.70	33.28	34.60	34.60	4.29%	130,353
Sep 13, 2024	32.06	33.94	32.06	33.18	33.18	3.29%	74,297
Sep 12, 2024	31.90	32.91	31.47	32.12	32.12	0.69%	82,417
Sep 11, 2024	30.46	31.98	29.74	31.90	31.90	0.13%	120,228
Sep 10, 2024	32.12	32.40	30.00	31.86	31.86	1.05%	252,396
Sep 9, 2024	28.50	31.68	28.20	31.53	31.53	28.28%	160,535
Sep 6, 2024	25.07	25.62	23.44	24.58	24.58	0.88%	125,018
Sep 5, 2024	25.02	25.53	24.13	24.37	24.37	-2.41%	51,548