PTNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	77.65	78.11	77.09	77.89	77.89	-0.36%	21,018
Mar 4, 2026	77.23	78.43	77.23	78.17	78.17	1.58%	28,441
Mar 3, 2026	76.24	77.21	75.81	76.95	76.95	-1.19%	40,986
Mar 2, 2026	76.58	78.07	76.58	77.88	77.88	0.27%	38,485
Feb 27, 2026	77.10	77.76	77.10	77.67	77.67	-0.30%	25,621
Feb 26, 2026	78.72	78.72	77.38	77.91	77.91	-1.22%	33,259
Feb 25, 2026	78.10	78.93	78.10	78.87	78.87	1.40%	20,696
Feb 24, 2026	76.98	77.89	76.98	77.78	77.78	1.17%	20,527
Feb 23, 2026	77.53	77.53	76.67	76.88	76.88	-1.28%	26,801
Feb 20, 2026	77.02	78.06	77.02	77.88	77.88	0.95%	77,435
Feb 19, 2026	77.09	77.45	76.88	77.15	77.15	-0.55%	32,240
Feb 18, 2026	76.98	78.01	76.91	77.58	77.58	0.91%	44,227
Feb 17, 2026	76.50	77.22	76.16	76.88	76.88	-0.12%	176,069
Feb 13, 2026	76.85	77.56	76.40	76.96	76.96	0.12%	22,503
Feb 12, 2026	78.73	78.73	76.81	76.87	76.87	-2.02%	37,065
Feb 11, 2026	78.82	78.82	78.00	78.46	78.46	0.19%	20,944
Feb 10, 2026	78.68	78.92	78.19	78.31	78.31	-0.48%	55,767
Feb 9, 2026	77.78	78.87	77.78	78.69	78.69	0.72%	48,270
Feb 6, 2026	76.74	78.13	76.74	78.13	78.13	2.22%	50,952
Feb 5, 2026	76.72	77.21	76.18	76.43	76.43	-1.39%	22,053
Feb 4, 2026	78.72	78.72	76.80	77.51	77.51	-1.71%	39,130
Feb 3, 2026	80.37	80.37	78.17	78.86	78.86	-1.58%	88,113
Feb 2, 2026	79.11	80.42	79.11	80.12	80.12	0.72%	30,386
Jan 30, 2026	80.38	80.38	79.30	79.55	79.55	-1.30%	25,913
Jan 29, 2026	80.94	80.94	79.19	80.60	80.60	-0.58%	41,301
Jan 28, 2026	81.28	81.45	80.91	81.07	81.07	0.38%	46,210
Jan 27, 2026	80.43	80.87	80.28	80.76	80.76	0.87%	35,501
Jan 26, 2026	79.71	80.30	79.71	80.06	80.06	0.43%	26,579
Jan 23, 2026	79.39	80.00	79.20	79.72	79.72	0.33%	15,625
Jan 22, 2026	79.72	79.72	79.06	79.46	79.46	0.75%	18,891
Jan 21, 2026	78.07	79.37	77.97	78.87	78.86	1.34%	43,431
Jan 20, 2026	78.14	78.70	77.75	77.82	77.82	-2.19%	28,606
Jan 16, 2026	80.05	80.11	79.39	79.56	79.56	-0.01%	23,612
Jan 15, 2026	80.19	80.27	79.55	79.57	79.57	0.26%	19,898
Jan 14, 2026	79.62	79.62	78.77	79.36	79.36	-1.03%	45,930
Jan 13, 2026	80.26	80.54	79.88	80.18	80.18	-0.22%	35,863
Jan 12, 2026	79.72	80.50	79.72	80.36	80.36	0.09%	45,322
Jan 9, 2026	79.58	80.37	79.55	80.29	80.29	1.03%	37,816
Jan 8, 2026	79.50	79.53	79.26	79.47	79.47	-0.53%	20,424
Jan 7, 2026	79.90	80.45	79.88	79.89	79.89	0.01%	34,652
Jan 6, 2026	79.28	79.96	79.24	79.88	79.88	0.87%	40,261
Jan 5, 2026	79.32	79.57	79.08	79.19	79.19	0.86%	40,083
Jan 2, 2026	79.37	79.70	78.12	78.52	78.52	-0.17%	79,814
Dec 31, 2025	79.45	79.45	78.65	78.65	78.65	-0.86%	22,288
Dec 30, 2025	79.35	79.69	79.31	79.33	79.33	-1.07%	30,072
Dec 29, 2025	80.11	80.42	79.95	80.19	79.50	-0.55%	51,010
Dec 26, 2025	80.63	80.79	80.55	80.63	79.93	-0.01%	16,923
Dec 24, 2025	80.30	80.68	80.30	80.64	79.95	0.31%	23,001
Dec 23, 2025	79.80	80.43	79.80	80.39	79.70	0.46%	27,030
Dec 22, 2025	80.31	80.32	79.85	80.02	79.33	0.51%	28,106