PTNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	74.76	74.97	74.52	74.95	74.95	0.39%	22,562
Sep 8, 2025	74.58	74.95	74.58	74.66	74.66	0.54%	59,945
Sep 5, 2025	74.89	74.94	73.86	74.26	74.26	-0.02%	30,905
Sep 4, 2025	73.63	74.32	73.58	74.27	74.27	0.91%	31,737
Sep 3, 2025	73.41	73.75	73.19	73.60	73.60	0.81%	48,049
Sep 2, 2025	72.32	73.04	72.25	73.01	73.01	-0.73%	78,681
Aug 29, 2025	74.14	74.14	73.43	73.55	73.55	-1.33%	28,883
Aug 28, 2025	74.03	74.60	73.95	74.54	74.54	0.60%	93,544
Aug 27, 2025	73.71	74.12	73.67	74.09	74.09	0.24%	49,390
Aug 26, 2025	73.57	73.92	73.56	73.92	73.92	0.32%	38,658
Aug 25, 2025	73.63	73.99	73.62	73.69	73.69	-0.17%	30,209
Aug 22, 2025	72.84	74.09	72.81	73.81	73.81	1.53%	49,659
Aug 21, 2025	72.77	73.05	72.59	72.70	72.70	-0.50%	28,989
Aug 20, 2025	73.31	73.31	72.17	73.07	73.07	-0.54%	39,706
Aug 19, 2025	74.45	74.45	73.41	73.46	73.46	-1.37%	33,140
Aug 18, 2025	74.36	74.56	74.30	74.48	74.48	-0.02%	50,312
Aug 15, 2025	74.87	74.87	74.34	74.50	74.50	-0.59%	44,156
Aug 14, 2025	74.90	75.12	74.75	74.94	74.94	0.01%	41,562
Aug 13, 2025	75.19	75.27	74.78	74.93	74.93	0.03%	60,593
Aug 12, 2025	74.32	74.91	74.05	74.91	74.91	1.40%	188,558
Aug 11, 2025	74.20	74.46	73.80	73.88	73.88	-0.38%	34,884
Aug 8, 2025	73.61	74.20	73.60	74.15	74.15	1.02%	46,876
Aug 7, 2025	73.74	73.88	72.99	73.41	73.41	0.24%	59,801
Aug 6, 2025	72.53	73.30	72.45	73.23	73.23	1.24%	47,993
Aug 5, 2025	72.86	73.09	72.31	72.34	72.34	-0.70%	27,647
Aug 4, 2025	72.13	72.86	72.13	72.85	72.85	1.77%	38,066
Aug 1, 2025	72.09	72.22	71.25	71.58	71.58	-1.89%	72,289
Jul 31, 2025	74.23	74.23	72.87	72.95	72.95	-0.50%	79,684
Jul 30, 2025	73.32	73.63	73.00	73.32	73.32	0.16%	44,302
Jul 29, 2025	73.66	73.87	73.16	73.20	73.20	-0.20%	46,278
Jul 28, 2025	73.38	73.49	73.24	73.35	73.35	0.29%	95,200
Jul 25, 2025	72.91	73.28	72.91	73.14	73.14	0.16%	29,415
Jul 24, 2025	72.97	73.12	72.77	73.02	73.02	0.39%	70,274
Jul 23, 2025	72.64	72.77	72.33	72.74	72.74	0.26%	43,005
Jul 22, 2025	72.93	72.93	72.15	72.55	72.55	-0.38%	38,699
Jul 21, 2025	72.66	73.11	72.66	72.83	72.83	0.52%	57,064
Jul 18, 2025	72.82	72.82	72.33	72.45	72.45	-0.12%	57,582
Jul 17, 2025	72.08	72.61	71.94	72.54	72.54	0.76%	66,473
Jul 16, 2025	72.04	72.06	71.36	71.99	71.99	0.07%	47,097
Jul 15, 2025	72.37	72.50	71.87	71.94	71.94	0.13%	45,571
Jul 14, 2025	71.53	71.91	71.30	71.85	71.85	0.38%	19,873
Jul 11, 2025	71.54	71.78	71.34	71.58	71.58	-0.33%	56,243
Jul 10, 2025	71.93	71.93	71.51	71.82	71.82	-0.07%	45,040
Jul 9, 2025	71.53	71.99	71.50	71.87	71.87	0.69%	57,511
Jul 8, 2025	71.42	71.55	71.23	71.38	71.38	0.13%	31,788
Jul 7, 2025	71.49	71.54	71.09	71.29	71.29	-0.90%	54,141
Jul 3, 2025	71.43	71.95	71.43	71.94	71.94	1.20%	18,201
Jul 2, 2025	70.51	71.26	70.51	71.09	71.09	0.64%	58,827
Jul 1, 2025	70.96	71.13	70.40	70.64	70.64	-1.02%	36,658
Jun 30, 2025	71.12	71.43	70.95	71.37	71.37	0.85%	51,913