PTLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	55.64	55.64	54.64	54.67	54.67	-1.71%	310,694
Feb 20, 2025	55.78	55.78	55.35	55.62	55.62	-0.50%	152,340
Feb 19, 2025	55.64	55.90	55.55	55.90	55.90	0.38%	171,433
Feb 18, 2025	55.64	55.70	55.45	55.69	55.69	0.18%	186,800
Feb 14, 2025	55.60	55.69	55.52	55.59	55.59	-0.02%	128,850
Feb 13, 2025	55.13	55.60	54.99	55.60	55.60	1.08%	143,618
Feb 12, 2025	54.68	55.10	54.57	55.01	55.01	-0.34%	197,518
Feb 11, 2025	54.97	55.21	54.94	55.19	55.19	0.16%	144,085
Feb 10, 2025	55.00	55.20	54.97	55.10	55.10	0.55%	200,248
Feb 7, 2025	55.26	55.42	54.71	54.80	54.80	-0.92%	238,034
Feb 6, 2025	55.28	55.31	54.97	55.31	55.31	0.36%	203,105
Feb 5, 2025	54.77	55.11	54.59	55.11	55.11	0.42%	197,509
Feb 4, 2025	54.52	54.90	54.48	54.88	54.88	0.70%	236,813
Feb 3, 2025	54.06	54.72	53.84	54.50	54.50	-0.71%	537,426
Jan 31, 2025	55.40	55.62	54.80	54.89	54.89	-0.56%	168,271
Jan 30, 2025	55.01	55.32	54.80	55.20	55.20	0.55%	324,098
Jan 29, 2025	55.05	55.08	54.65	54.90	54.90	-0.38%	188,313
Jan 28, 2025	54.70	55.20	54.46	55.11	55.11	0.82%	157,050
Jan 27, 2025	54.19	54.66	54.19	54.66	54.66	-1.44%	207,639
Jan 24, 2025	55.60	55.72	55.34	55.46	55.46	-0.27%	181,935
Jan 23, 2025	55.27	55.61	55.17	55.61	55.61	0.52%	256,064
Jan 22, 2025	55.28	55.45	55.23	55.32	55.32	0.55%	210,795
Jan 21, 2025	54.81	55.02	54.61	55.02	55.02	0.90%	179,504
Jan 17, 2025	54.53	54.66	54.36	54.53	54.53	1.00%	145,531
Jan 16, 2025	54.14	54.30	53.90	53.99	53.99	-0.15%	626,147
Jan 15, 2025	53.79	54.17	53.78	54.07	54.07	1.81%	142,284
Jan 14, 2025	53.33	53.34	52.77	53.11	53.11	0.11%	241,777
Jan 13, 2025	52.53	53.05	52.40	53.05	53.05	0.11%	207,645
Jan 10, 2025	53.46	53.46	52.78	52.99	52.99	-1.49%	247,946
Jan 8, 2025	53.66	53.82	53.38	53.79	53.79	0.17%	208,646
Jan 7, 2025	54.52	54.52	53.52	53.70	53.70	-1.12%	136,563
Jan 6, 2025	54.43	54.70	54.16	54.31	54.31	0.59%	202,958
Jan 3, 2025	53.59	54.05	53.53	53.99	53.99	1.24%	164,419
Jan 2, 2025	53.81	53.90	52.97	53.33	53.33	-0.21%	354,331
Dec 31, 2024	53.85	53.87	53.33	53.44	53.44	-0.43%	255,725
Dec 30, 2024	53.66	53.97	53.32	53.67	53.67	-1.07%	150,955
Dec 27, 2024	54.69	54.69	53.90	54.25	54.25	-1.77%	145,555
Dec 26, 2024	55.10	55.30	54.93	55.23	54.87	0.02%	95,029
Dec 24, 2024	54.69	55.22	54.69	55.22	54.86	1.06%	89,843
Dec 23, 2024	54.38	54.66	54.01	54.64	54.28	0.74%	114,060
Dec 20, 2024	53.38	54.72	53.36	54.24	53.88	1.08%	194,749
Dec 19, 2024	54.16	54.27	53.66	53.66	53.31	-0.09%	287,667
Dec 18, 2024	55.33	55.53	53.68	53.71	53.36	-2.84%	210,390
Dec 17, 2024	55.36	55.40	55.19	55.28	54.92	-0.47%	189,282
Dec 16, 2024	55.47	55.65	55.44	55.54	55.18	0.42%	140,828
Dec 13, 2024	55.56	55.58	55.18	55.31	54.95	-0.07%	96,710
Dec 12, 2024	55.58	55.59	55.34	55.35	54.99	-0.49%	128,654
Dec 11, 2024	55.42	55.69	55.36	55.62	55.26	0.76%	91,812
Dec 10, 2024	55.44	55.45	55.12	55.20	54.84	-0.27%	119,494
Dec 9, 2024	55.69	55.69	55.29	55.35	54.99	-0.61%	120,282
Dec 6, 2024	55.73	55.78	55.57	55.69	55.33	0.29%	105,879
Dec 5, 2024	55.67	55.73	55.48	55.53	55.17	-0.20%	129,357
Dec 4, 2024	55.43	55.65	55.39	55.64	55.28	0.68%	99,086
Dec 3, 2024	55.22	55.31	55.14	55.26	54.90	-	104,223
Dec 2, 2024	55.22	55.34	55.14	55.26	54.90	0.24%	125,322
Nov 29, 2024	54.88	55.25	54.86	55.13	54.77	0.57%	36,429
Nov 27, 2024	54.92	55.00	54.69	54.82	54.46	-0.35%	201,964
Nov 26, 2024	54.83	55.05	54.75	55.01	54.65	0.60%	168,195
Nov 25, 2024	54.91	54.97	54.49	54.68	54.32	0.26%	194,845
Nov 22, 2024	54.38	54.59	54.32	54.54	54.18	0.33%	154,229
Nov 21, 2024	54.37	54.50	53.80	54.36	54.00	0.50%	181,387
Nov 20, 2024	54.10	54.10	53.56	54.09	53.74	0.06%	187,903
Nov 19, 2024	53.56	54.12	53.45	54.06	53.71	0.45%	134,688
Nov 18, 2024	53.63	53.99	53.61	53.82	53.47	0.35%	118,706
Nov 15, 2024	54.06	54.06	53.47	53.63	53.28	-1.34%	142,416
Nov 14, 2024	54.76	54.76	54.27	54.36	54.00	-0.60%	275,972
Nov 13, 2024	54.69	54.89	54.50	54.69	54.33	0.02%	187,131
Nov 12, 2024	54.88	54.88	54.42	54.68	54.32	-0.22%	199,160
Nov 11, 2024	54.96	54.97	54.67	54.80	54.44	0.11%	127,431
Nov 8, 2024	54.61	54.93	54.60	54.74	54.38	0.33%	211,930
Nov 7, 2024	54.34	54.63	54.32	54.56	54.20	0.74%	252,214
Nov 6, 2024	53.93	54.22	53.63	54.16	53.81	2.54%	198,665
Nov 5, 2024	52.29	52.82	52.29	52.82	52.47	1.23%	89,637
Nov 4, 2024	52.28	52.39	52.02	52.18	51.84	-0.15%	176,232
Nov 1, 2024	52.30	52.67	52.26	52.26	51.92	0.44%	151,046
Oct 31, 2024	52.71	52.72	52.03	52.03	51.69	-2.02%	128,279
Oct 30, 2024	53.25	53.41	53.04	53.10	52.75	-0.30%	97,802
Oct 29, 2024	53.12	53.42	52.97	53.26	52.91	0.14%	127,945
Oct 28, 2024	53.24	53.34	53.17	53.19	52.84	0.35%	146,676
Oct 25, 2024	53.27	53.52	52.97	53.00	52.65	-0.11%	73,715
Oct 24, 2024	53.09	53.15	52.82	53.06	52.71	0.21%	104,593
Oct 23, 2024	53.20	53.32	52.61	52.95	52.60	-0.84%	97,959
Oct 22, 2024	53.22	53.55	53.17	53.40	53.05	-0.11%	106,662
Oct 21, 2024	53.49	53.55	53.18	53.46	53.11	-0.17%	91,920
Oct 18, 2024	53.49	53.60	53.38	53.55	53.20	0.36%	163,460
Oct 17, 2024	53.65	53.69	53.21	53.36	53.01	0.04%	208,399
Oct 16, 2024	53.15	53.38	53.02	53.34	52.99	0.51%	158,837
Oct 15, 2024	53.48	53.57	53.02	53.07	52.72	-0.84%	150,393
Oct 14, 2024	53.20	53.61	53.20	53.52	53.17	0.79%	330,533
Oct 11, 2024	52.73	53.18	52.73	53.10	52.75	0.59%	74,015
Oct 10, 2024	52.78	52.92	52.62	52.79	52.44	-0.13%	104,720
Oct 9, 2024	52.53	52.92	52.45	52.86	52.51	0.74%	109,758
Oct 8, 2024	52.15	52.55	52.15	52.47	52.13	0.90%	108,812
Oct 7, 2024	52.27	52.38	51.92	52.00	51.66	-0.88%	74,224
Oct 4, 2024	52.36	52.50	52.06	52.46	52.12	0.88%	103,165
Oct 3, 2024	52.01	52.19	51.82	52.00	51.66	-0.23%	81,747
Oct 2, 2024	52.03	52.21	51.80	52.12	51.78	0.10%	109,360
Oct 1, 2024	52.55	52.55	51.87	52.07	51.73	-0.91%	149,774
Sep 30, 2024	52.26	52.59	52.07	52.55	52.21	0.38%	103,236
Sep 27, 2024	52.49	52.60	52.32	52.35	52.01	-0.21%	95,344