PTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	281.77	283.44	279.97	280.62	280.62	-1.39%	40,121
Jun 25, 2026	285.67	288.51	282.80	284.57	284.57	0.94%	86,582
Jun 24, 2026	281.57	283.86	280.10	281.93	281.93	0.26%	56,588
Jun 23, 2026	281.30	283.50	280.06	281.19	281.19	-1.91%	62,380
Jun 22, 2026	287.93	292.69	283.39	286.67	286.67	0.11%	49,320
Jun 18, 2026	286.54	288.38	283.27	286.36	286.36	1.44%	44,692
Jun 17, 2026	285.30	287.58	281.11	282.30	282.30	-0.55%	84,511
Jun 16, 2026	286.54	288.12	283.78	283.86	283.86	-1.01%	58,582
Jun 15, 2026	287.09	287.79	285.92	286.74	286.74	1.36%	25,945
Jun 12, 2026	281.29	284.91	279.20	282.88	282.88	0.77%	45,087
Jun 11, 2026	276.40	281.40	274.25	280.71	280.71	2.28%	90,605
Jun 10, 2026	278.10	281.33	272.95	274.45	274.45	-2.02%	39,550
Jun 9, 2026	281.56	284.12	272.76	280.12	280.12	0.13%	123,413
Jun 8, 2026	281.29	282.88	279.19	279.77	279.77	0.58%	64,529
Jun 5, 2026	284.13	285.13	277.84	278.16	278.16	-3.19%	26,332
Jun 4, 2026	285.59	288.74	281.09	287.32	287.31	-1.46%	103,343
Jun 3, 2026	292.61	293.22	289.45	291.57	291.57	-0.12%	45,155
Jun 2, 2026	289.77	293.02	289.12	291.93	291.93	1.49%	43,584
Jun 1, 2026	284.89	290.63	281.76	287.64	287.64	0.65%	67,214
May 29, 2026	284.72	287.09	283.80	285.80	285.80	0.63%	39,122
May 28, 2026	282.38	284.90	280.35	284.00	283.99	0.67%	25,233
May 27, 2026	283.76	284.70	281.49	282.10	282.10	-0.50%	34,647
May 26, 2026	282.80	285.35	282.28	283.53	283.53	1.07%	24,417
May 22, 2026	279.61	281.11	279.26	280.53	280.53	0.80%	19,803
May 21, 2026	276.02	278.48	276.02	278.30	278.30	0.38%	34,035
May 20, 2026	274.85	278.00	274.20	277.26	277.26	1.33%	29,286
May 19, 2026	273.43	275.54	272.14	273.61	273.61	-0.75%	29,720
May 18, 2026	276.45	277.02	273.68	275.67	275.67	-0.14%	26,352
May 15, 2026	277.36	279.08	275.81	276.05	276.05	-1.65%	44,006
May 14, 2026	277.58	280.68	277.58	280.67	280.67	1.34%	43,698
May 13, 2026	278.25	278.74	275.48	276.95	276.95	-0.46%	11,930
May 12, 2026	279.20	280.65	274.90	278.24	278.24	-0.72%	52,666
May 11, 2026	278.86	280.56	278.86	280.25	280.25	0.70%	14,882
May 8, 2026	278.50	278.77	277.04	278.29	278.29	0.57%	18,470
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%	36,031
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