PTNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	79.75	79.75	78.75	78.77	78.77	-0.53%	26,503
Dec 12, 2025	80.27	80.29	79.00	79.19	79.19	-2.02%	29,048
Dec 11, 2025	80.51	80.84	79.86	80.82	80.82	-0.25%	350,224
Dec 10, 2025	80.56	81.18	80.24	81.02	81.02	0.46%	43,749
Dec 9, 2025	80.36	80.77	80.36	80.65	80.65	0.16%	17,340
Dec 8, 2025	80.84	81.14	80.27	80.52	80.52	-0.26%	48,410
Dec 5, 2025	80.60	81.11	80.60	80.72	80.72	0.51%	46,676
Dec 4, 2025	80.63	80.63	80.03	80.32	80.32	-0.20%	28,680
Dec 3, 2025	80.02	80.56	79.90	80.48	80.48	0.20%	32,191
Dec 2, 2025	79.89	80.46	79.80	80.32	80.32	0.83%	25,014
Dec 1, 2025	79.15	79.88	79.14	79.66	79.66	-0.29%	28,174
Nov 28, 2025	79.50	79.90	79.50	79.89	79.89	0.72%	12,037
Nov 26, 2025	79.03	79.53	78.91	79.32	79.32	0.92%	20,861
Nov 25, 2025	78.00	78.71	77.26	78.59	78.59	0.51%	36,231
Nov 24, 2025	76.79	78.29	76.79	78.19	78.19	2.73%	34,501
Nov 21, 2025	75.85	77.03	75.09	76.11	76.11	0.67%	49,309
Nov 20, 2025	79.09	79.26	75.54	75.61	75.61	-2.36%	46,607
Nov 19, 2025	77.01	78.15	77.01	77.44	77.44	0.46%	26,993
Nov 18, 2025	77.34	77.62	76.40	77.09	77.09	-1.02%	24,515
Nov 17, 2025	78.20	79.00	77.44	77.88	77.88	-0.85%	52,101
Nov 14, 2025	77.51	79.14	77.23	78.55	78.55	0.04%	44,952
Nov 13, 2025	79.67	79.67	78.37	78.52	78.52	-2.01%	33,716
Nov 12, 2025	80.76	80.76	79.81	80.13	80.13	-0.14%	55,497
Nov 11, 2025	80.09	80.42	79.84	80.24	80.24	-0.34%	87,944
Nov 10, 2025	79.77	80.60	79.72	80.51	80.51	2.28%	28,113
Nov 7, 2025	78.49	78.77	77.39	78.72	78.72	-0.29%	45,544
Nov 6, 2025	80.35	80.35	78.83	78.95	78.95	-1.95%	44,301
Nov 5, 2025	79.81	80.92	79.73	80.51	80.51	0.75%	33,489
Nov 4, 2025	80.58	80.94	79.91	79.92	79.92	-2.03%	22,097
Nov 3, 2025	81.93	81.93	81.47	81.57	81.57	0.39%	39,134
Oct 31, 2025	81.96	81.96	80.92	81.26	81.26	0.46%	43,618
Oct 30, 2025	81.57	81.70	80.87	80.88	80.88	-1.41%	21,916
Oct 29, 2025	82.04	82.21	81.55	82.04	82.04	0.34%	52,662
Oct 28, 2025	81.35	81.90	81.35	81.77	81.77	0.75%	20,415
Oct 27, 2025	80.61	81.16	80.61	81.16	81.16	1.81%	26,329
Oct 24, 2025	79.51	79.88	79.49	79.72	79.72	1.12%	26,045
Oct 23, 2025	78.06	78.95	78.06	78.84	78.84	0.86%	46,266
Oct 22, 2025	78.85	78.87	77.48	78.17	78.17	-1.10%	29,535
Oct 21, 2025	78.92	79.16	78.78	79.03	79.03	-0.02%	19,491
Oct 20, 2025	78.51	79.18	78.51	79.05	79.05	1.34%	34,904
Oct 17, 2025	77.18	78.21	77.08	78.01	78.01	0.72%	47,375
Oct 16, 2025	78.24	78.45	77.00	77.45	77.45	-0.36%	36,757
Oct 15, 2025	78.08	78.36	77.24	77.73	77.73	0.59%	37,361
Oct 14, 2025	76.81	77.83	76.35	77.27	77.27	-0.64%	34,828
Oct 13, 2025	77.50	77.86	77.15	77.77	77.77	2.13%	36,147
Oct 10, 2025	78.97	79.13	76.09	76.15	76.15	-3.37%	22,011
Oct 9, 2025	78.95	79.03	78.47	78.80	78.80	-0.23%	32,225
Oct 8, 2025	78.14	79.00	78.14	78.98	78.98	1.19%	29,332
Oct 7, 2025	78.72	78.72	77.92	78.05	78.05	-0.75%	85,647
Oct 6, 2025	78.58	78.71	78.35	78.64	78.64	0.98%	35,601