PTNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	24.55	24.65	24.55	24.57	-	-	7
Sep 21, 2026	24.48	24.57	24.48	24.57	24.57	3.11%	273
Sep 18, 2026	23.83	23.83	23.83	23.83	23.83	-0.77%	21
Sep 17, 2026	24.02	24.02	24.02	24.02	24.02	0.72%	22
Sep 16, 2026	23.85	23.85	23.85	23.85	23.85	-0.49%	16
Sep 15, 2026	23.96	23.96	23.96	23.96	23.96	-1.27%	28
Sep 14, 2026	24.27	24.27	24.27	24.27	24.27	-0.76%	18
Sep 11, 2026	24.46	24.46	24.46	24.46	24.46	1.28%	46
Sep 10, 2026	24.15	24.15	24.15	24.15	24.15	-0.55%	16
Sep 9, 2026	24.28	24.28	24.28	24.28	24.28	-0.09%	27
Sep 8, 2026	24.30	24.30	24.30	24.30	24.30	-0.10%	184
Sep 4, 2026	24.33	24.33	24.33	24.33	24.33	-0.74%	25
Sep 3, 2026	24.51	24.51	24.51	24.51	24.51	0.25%	14
Sep 2, 2026	24.45	24.45	24.45	24.45	24.45	0.81%	16
Sep 1, 2026	24.33	24.33	24.25	24.25	24.25	-1.75%	145
Aug 31, 2026	24.70	24.75	24.68	24.68	24.68	-0.31%	361
Aug 28, 2026	24.76	24.76	24.76	24.76	24.76	-0.59%	17
Aug 27, 2026	24.95	24.95	24.91	24.91	24.91	0.10%	471
Aug 26, 2026	24.94	24.94	24.88	24.88	24.88	-0.37%	629
Aug 25, 2026	24.96	24.98	24.96	24.98	24.98	1.11%	243
Aug 24, 2026	24.60	24.70	24.60	24.70	24.70	0.18%	603
Aug 21, 2026	24.58	24.66	24.58	24.66	24.66	0.12%	182
Aug 20, 2026	24.64	24.68	24.63	24.63	24.63	-0.21%	329
Aug 19, 2026	24.79	24.79	24.68	24.68	24.68	0.75%	314
Aug 18, 2026	24.64	24.64	24.50	24.50	24.49	-1.13%	115
Aug 17, 2026	24.89	24.89	24.78	24.78	24.77	-1.77%	934
Aug 14, 2026	25.22	25.22	25.22	25.22	25.22	0.72%	12
Aug 13, 2026	25.04	25.04	25.04	25.04	25.04	0.80%	14
Aug 12, 2026	24.84	24.84	24.84	24.84	24.84	0.38%	14
Aug 11, 2026	24.75	24.75	24.75	24.75	24.75	-0.24%	15
Aug 10, 2026	24.84	24.84	24.81	24.81	24.81	-1.09%	309
Aug 7, 2026	25.08	25.08	25.08	25.08	25.08	0.67%	23
Aug 6, 2026	24.91	24.91	24.91	24.91	24.91	0.28%	13
Aug 5, 2026	24.83	24.84	24.83	24.84	24.84	-0.34%	117
Aug 4, 2026	24.93	24.93	24.93	24.93	24.93	2.81%	62
Aug 3, 2026	24.25	24.25	24.25	24.25	24.25	0.54%	12
Jul 31, 2026	24.12	24.12	24.12	24.12	24.12	0.06%	18
Jul 30, 2026	24.10	24.10	24.10	24.10	24.10	0.53%	255
Jul 29, 2026	23.97	23.97	23.97	23.97	23.97	-1.33%	42
Jul 28, 2026	24.30	24.30	24.30	24.30	24.30	0.26%	17
Jul 27, 2026	24.18	24.24	24.18	24.24	24.23	1.42%	223
Jul 24, 2026	23.90	23.90	23.90	23.90	23.90	-0.25%	17
Jul 23, 2026	23.96	23.96	23.96	23.96	23.96	-1.09%	24
Jul 22, 2026	24.22	24.22	24.22	24.22	24.22	-0.89%	80
Jul 21, 2026	24.44	24.44	24.44	24.44	24.44	1.68%	17
Jul 20, 2026	24.04	24.04	24.04	24.04	24.03	-0.57%	200
Jul 17, 2026	24.17	24.17	24.17	24.17	24.17	-1.81%	68
Jul 16, 2026	24.52	24.62	24.52	24.62	24.62	-0.61%	144
Jul 15, 2026	24.77	24.77	24.77	24.77	24.77	-0.55%	46
Jul 14, 2026	24.91	24.91	24.91	24.91	24.91	-2.49%	23