PTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	278.50	278.54	277.04	277.95	-	0.44%	9,832
May 7, 2026	280.51	281.88	275.85	276.72	276.72	-1.45%	28,642
May 6, 2026	281.08	282.16	278.71	280.79	280.79	0.46%	16,526
May 5, 2026	277.99	280.25	277.13	279.50	279.50	1.22%	15,794
May 4, 2026	277.21	278.23	275.27	276.12	276.12	-0.55%	32,806
May 1, 2026	278.50	278.52	277.65	277.65	277.65	-0.12%	22,695
Apr 30, 2026	274.23	278.06	274.11	278.00	278.00	1.98%	59,721
Apr 29, 2026	273.21	273.21	270.88	272.60	272.60	0.23%	36,029
Apr 28, 2026	273.59	274.24	271.16	271.98	271.98	-1.51%	16,539
Apr 27, 2026	277.70	277.70	275.73	276.15	276.15	-0.28%	20,090
Apr 24, 2026	277.74	277.74	275.24	276.93	276.93	0.10%	36,947
Apr 23, 2026	276.22	277.95	274.26	276.66	276.66	0.14%	29,973
Apr 22, 2026	275.28	276.29	275.06	276.29	276.29	1.25%	20,505
Apr 21, 2026	274.92	275.51	272.60	272.87	272.87	-0.41%	18,601
Apr 20, 2026	273.16	274.08	273.16	274.01	274.01	0.13%	19,133
Apr 17, 2026	271.40	273.90	270.97	273.64	273.64	1.49%	28,337
Apr 16, 2026	268.81	270.16	268.38	269.63	269.63	0.48%	45,548
Apr 15, 2026	268.19	268.42	266.69	268.35	268.35	0.42%	65,928
Apr 14, 2026	266.68	267.55	265.89	267.23	267.23	0.52%	31,834
Apr 13, 2026	262.22	266.21	262.22	265.85	265.85	1.23%	25,469
Apr 10, 2026	262.51	263.79	262.07	262.63	262.63	0.30%	16,664
Apr 9, 2026	260.98	262.67	260.73	261.85	261.85	0.20%	27,219
Apr 8, 2026	261.07	262.34	259.79	261.32	261.32	2.56%	20,919
Apr 7, 2026	254.32	254.85	252.70	254.80	254.80	0.65%	11,252
Apr 6, 2026	252.39	253.31	252.39	253.16	253.16	0.31%	9,421
Apr 2, 2026	248.43	253.82	248.43	252.38	252.38	0.27%	22,959
Apr 1, 2026	251.78	253.28	251.31	251.70	251.70	0.46%	15,544
Mar 31, 2026	246.61	250.65	245.93	250.56	250.56	2.94%	19,874
Mar 30, 2026	248.56	248.56	241.75	243.41	243.41	-1.14%	44,367
Mar 27, 2026	247.96	248.67	245.73	246.23	246.23	-1.50%	12,086
Mar 26, 2026	251.94	253.45	249.92	249.99	249.10	-1.83%	20,883
Mar 25, 2026	255.07	255.07	253.62	254.65	253.74	0.74%	8,863
Mar 24, 2026	251.09	253.84	250.37	252.78	251.88	-0.01%	26,771
Mar 23, 2026	251.58	255.92	251.58	252.79	251.89	1.96%	23,596
Mar 20, 2026	252.64	253.35	246.95	247.94	247.06	-1.97%	16,923
Mar 19, 2026	250.27	253.76	250.12	252.93	252.03	0.22%	27,223
Mar 18, 2026	254.59	255.64	252.37	252.37	251.47	-1.29%	13,589
Mar 17, 2026	256.26	256.73	255.51	255.68	254.77	0.46%	8,260
Mar 16, 2026	254.28	255.28	253.71	254.51	253.61	1.01%	21,586
Mar 13, 2026	255.04	255.79	251.40	251.96	251.06	-0.52%	20,745
Mar 12, 2026	255.16	257.28	252.93	253.27	252.37	-1.52%	10,915
Mar 11, 2026	257.75	258.10	256.02	257.19	256.27	-0.16%	13,179
Mar 10, 2026	259.04	260.67	257.56	257.61	256.69	-0.83%	13,175
Mar 9, 2026	255.70	260.14	252.81	259.76	258.84	1.24%	13,261
Mar 6, 2026	257.08	258.67	255.80	256.58	255.67	-1.40%	23,265
Mar 5, 2026	261.23	262.11	258.13	260.23	259.31	-0.51%	30,356
Mar 4, 2026	260.75	262.03	259.64	261.57	260.64	0.88%	10,010
Mar 3, 2026	259.44	260.40	254.95	259.28	258.36	-1.84%	19,524
Mar 2, 2026	260.67	264.29	260.67	264.15	263.21	0.28%	24,795
Feb 27, 2026	261.05	263.40	259.00	263.40	262.46	-0.15%	13,071