PTNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	67.29	67.31	67.28	67.29	-	-0.15%	38,110
Apr 30, 2025	67.20	67.39	67.20	67.39	67.39	0.16%	57,019
Apr 29, 2025	67.26	67.29	67.26	67.28	67.28	0.04%	46,476
Apr 28, 2025	67.24	67.29	67.24	67.25	67.25	-	142,617
Apr 25, 2025	67.18	67.28	67.18	67.25	67.25	0.10%	47,698
Apr 24, 2025	67.16	67.27	67.16	67.18	67.18	-0.06%	110,662
Apr 23, 2025	67.31	67.31	67.22	67.22	67.22	-0.04%	96,052
Apr 22, 2025	67.26	67.29	67.22	67.25	67.25	-0.04%	68,408
Apr 21, 2025	67.12	67.31	67.12	67.28	67.28	0.15%	277,358
Apr 17, 2025	67.10	67.21	67.10	67.18	67.18	0.10%	56,560
Apr 16, 2025	67.11	67.20	67.10	67.11	67.11	-0.16%	76,184
Apr 15, 2025	67.08	67.22	67.08	67.22	67.22	0.10%	118,747
Apr 14, 2025	67.26	67.26	67.15	67.15	67.15	-0.10%	78,970
Apr 11, 2025	67.21	67.22	67.14	67.22	67.22	-0.03%	78,438
Apr 10, 2025	67.33	67.33	67.12	67.24	67.24	0.13%	159,461
Apr 9, 2025	67.15	67.19	67.12	67.15	67.15	-	248,093
Apr 8, 2025	67.12	67.16	67.12	67.15	67.15	-	318,313
Apr 7, 2025	67.09	67.17	67.07	67.15	67.15	0.18%	278,576
Apr 4, 2025	68.14	68.46	67.03	67.03	67.03	-3.26%	241,741
Apr 3, 2025	69.70	70.10	69.29	69.29	69.29	-3.19%	71,232
Apr 2, 2025	70.60	71.76	70.60	71.57	71.57	0.63%	34,088
Apr 1, 2025	70.86	71.32	70.59	71.12	71.12	0.15%	44,296
Mar 31, 2025	70.39	71.01	70.00	71.01	71.01	0.06%	43,116
Mar 28, 2025	71.68	71.82	70.84	70.97	70.97	-1.42%	28,963
Mar 27, 2025	72.00	72.35	71.87	71.99	71.99	-0.15%	29,839
Mar 26, 2025	72.78	72.89	72.05	72.10	72.10	-1.30%	30,619
Mar 25, 2025	72.83	73.05	72.73	73.05	73.05	0.56%	43,939
Mar 24, 2025	72.38	72.75	72.38	72.64	72.64	1.18%	41,680
Mar 21, 2025	71.39	71.82	71.08	71.79	71.79	0.08%	58,231
Mar 20, 2025	71.55	72.12	71.55	71.73	71.73	-0.17%	31,148
Mar 19, 2025	71.50	72.13	71.35	71.85	71.85	0.71%	43,984
Mar 18, 2025	71.77	71.77	71.12	71.34	71.34	-0.96%	69,587
Mar 17, 2025	71.63	72.23	71.60	72.03	72.03	0.38%	28,558
Mar 14, 2025	71.29	71.76	71.12	71.76	71.76	1.31%	81,343
Mar 13, 2025	71.49	71.49	70.34	70.83	70.83	-1.05%	95,197
Mar 12, 2025	71.56	71.69	71.09	71.58	71.58	0.73%	47,747
Mar 11, 2025	71.11	71.62	70.75	71.06	71.06	-0.08%	64,374
Mar 10, 2025	71.92	72.02	70.90	71.12	71.12	-2.29%	100,594
Mar 7, 2025	72.21	72.79	71.79	72.79	72.79	0.71%	73,229
Mar 6, 2025	72.79	73.25	72.28	72.28	72.28	-1.59%	46,342
Mar 5, 2025	73.14	73.64	72.67	73.45	73.45	0.78%	43,442
Mar 4, 2025	72.78	73.66	72.41	72.88	72.88	-0.49%	82,415
Mar 3, 2025	74.41	74.41	72.89	73.24	73.24	-1.24%	37,673
Feb 28, 2025	73.33	74.16	73.24	74.16	74.16	1.13%	43,057
Feb 27, 2025	74.81	74.95	73.33	73.33	73.33	-1.52%	50,023
Feb 26, 2025	74.67	75.01	74.35	74.46	74.46	-0.15%	29,132
Feb 25, 2025	74.94	74.94	74.24	74.57	74.57	-0.40%	41,372
Feb 24, 2025	75.59	75.75	74.87	74.87	74.87	-0.90%	65,660
Feb 21, 2025	76.42	76.44	75.47	75.55	75.55	-1.19%	45,535
Feb 20, 2025	76.59	76.59	76.10	76.46	76.46	-0.21%	43,894