PTNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	82.26	82.26	80.93	81.54	-	-0.86%	10,209
Jul 27, 2026	83.47	83.47	81.62	82.25	82.24	-0.26%	51,979
Jul 24, 2026	83.30	83.30	82.33	82.46	82.46	-1.21%	24,473
Jul 23, 2026	83.79	84.20	83.07	83.47	83.47	-1.95%	45,580
Jul 22, 2026	84.93	85.54	84.93	85.13	85.13	-0.49%	18,478
Jul 21, 2026	85.11	85.60	84.85	85.55	85.55	1.95%	31,318
Jul 20, 2026	84.52	84.86	83.90	83.91	83.91	-0.08%	44,127
Jul 17, 2026	83.31	84.51	83.09	83.98	83.98	-1.32%	25,260
Jul 16, 2026	85.98	85.98	84.82	85.10	85.10	-1.66%	19,673
Jul 15, 2026	87.22	87.22	85.70	86.54	86.54	-0.39%	20,676
Jul 14, 2026	86.75	87.03	86.35	86.88	86.88	1.13%	30,729
Jul 13, 2026	86.55	86.63	85.66	85.91	85.91	-1.81%	38,013
Jul 10, 2026	86.83	87.57	86.83	87.49	87.49	0.32%	22,078
Jul 9, 2026	86.53	87.28	86.53	87.21	87.21	1.56%	8,679
Jul 8, 2026	84.98	85.87	84.58	85.87	85.87	0.40%	18,208
Jul 7, 2026	86.03	86.04	85.19	85.53	85.53	-1.89%	17,463
Jul 6, 2026	86.72	87.55	86.71	87.18	87.18	1.36%	20,381
Jul 2, 2026	87.46	87.96	85.38	86.01	86.01	-1.66%	21,273
Jul 1, 2026	87.67	88.26	87.46	87.46	87.46	-1.34%	31,306
Jun 30, 2026	87.26	88.96	87.26	88.65	88.65	1.49%	35,361
Jun 29, 2026	86.06	87.38	85.29	87.35	87.35	2.14%	28,793
Jun 26, 2026	85.17	86.14	85.01	85.52	85.52	-0.97%	24,132
Jun 25, 2026	87.27	87.28	85.35	86.36	86.36	0.78%	22,914
Jun 24, 2026	86.17	86.72	85.07	85.69	85.69	-0.61%	21,694
Jun 23, 2026	86.18	87.08	86.03	86.21	86.21	-3.23%	24,375
Jun 22, 2026	89.58	89.65	88.71	89.09	89.09	-	91,787
Jun 18, 2026	88.74	89.30	88.55	89.09	89.09	2.29%	8,955
Jun 17, 2026	88.47	88.59	86.91	87.09	87.09	-1.09%	14,322
Jun 16, 2026	89.57	89.64	88.03	88.05	88.05	-1.65%	45,063
Jun 15, 2026	88.84	89.72	88.81	89.52	89.52	2.92%	18,674
Jun 12, 2026	86.37	87.12	85.86	86.99	86.99	0.67%	18,597
Jun 11, 2026	84.16	86.41	84.10	86.41	86.41	3.13%	18,434
Jun 10, 2026	84.49	85.58	83.55	83.79	83.79	-1.73%	80,808
Jun 9, 2026	87.08	87.08	82.78	85.26	85.26	-1.21%	23,190
Jun 8, 2026	86.37	87.14	86.03	86.30	86.30	1.36%	18,985
Jun 5, 2026	88.14	88.14	84.93	85.14	85.14	-4.63%	27,689
Jun 4, 2026	88.75	89.64	88.39	89.28	89.28	-0.52%	32,229
Jun 3, 2026	89.98	90.15	89.33	89.74	89.74	-0.20%	26,099
Jun 2, 2026	89.60	89.96	89.26	89.92	89.92	0.42%	21,154
Jun 1, 2026	88.79	89.80	88.77	89.55	89.55	0.59%	57,275
May 29, 2026	88.89	89.28	88.70	89.02	89.02	0.39%	36,772
May 28, 2026	87.85	88.81	87.60	88.67	88.67	0.82%	12,167
May 27, 2026	88.27	88.30	87.51	87.95	87.95	-0.23%	16,287
May 26, 2026	87.39	88.15	87.26	88.15	88.15	1.99%	20,933
May 22, 2026	86.44	86.93	86.40	86.43	86.43	0.45%	119,582
May 21, 2026	85.31	86.30	85.19	86.04	86.04	-0.01%	18,398
May 20, 2026	84.92	86.05	84.92	86.05	86.05	1.83%	16,374
May 19, 2026	84.50	85.15	84.10	84.50	84.50	-0.60%	16,952
May 18, 2026	85.70	85.79	84.33	85.01	85.01	-0.53%	32,489
May 15, 2026	85.60	86.17	85.28	85.46	85.46	-1.47%	23,046