PTNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	46,606
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
Oct 3, 2025	78.43	78.44	77.79	77.88	77.88	-0.44%	31,661
Oct 2, 2025	78.36	78.40	77.95	78.22	78.22	0.39%	38,270
Oct 1, 2025	77.10	77.97	77.10	77.92	77.92	0.50%	25,130
Sep 30, 2025	77.24	77.65	77.08	77.53	77.53	0.25%	50,335
Sep 29, 2025	77.37	77.80	77.19	77.34	77.34	0.45%	26,605
Sep 26, 2025	76.72	77.08	76.52	76.99	76.99	0.41%	18,562
Sep 25, 2025	76.44	76.88	76.09	76.68	76.68	-0.42%	42,219
Sep 24, 2025	77.40	77.40	76.75	77.00	77.00	-0.33%	30,499
Sep 23, 2025	77.81	77.81	77.15	77.26	77.26	-0.72%	31,292
Sep 22, 2025	77.28	77.92	77.28	77.82	77.82	0.55%	51,140
Sep 19, 2025	77.14	77.42	76.88	77.40	77.40	0.67%	26,244
Sep 18, 2025	76.73	77.19	76.62	76.88	76.88	1.04%	39,096
Sep 17, 2025	76.24	76.37	75.59	76.09	76.09	-0.29%	36,153
Sep 16, 2025	76.49	76.53	76.19	76.31	76.31	-0.01%	36,155
Sep 15, 2025	75.88	76.36	75.88	76.32	76.32	0.74%	42,037