PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.29	41.41	41.26	41.35	-	-0.10%	83,087
Mar 26, 2026	41.52	41.56	41.38	41.39	41.39	-0.74%	192,947
Mar 25, 2026	41.65	41.70	41.60	41.70	41.70	0.48%	109,311
Mar 24, 2026	41.43	41.55	41.40	41.50	41.50	-0.19%	226,777
Mar 23, 2026	41.50	41.66	41.46	41.58	41.58	0.36%	177,094
Mar 20, 2026	41.64	41.71	41.43	41.43	41.43	-0.92%	139,010
Mar 19, 2026	41.65	41.84	41.64	41.82	41.82	0.14%	99,108
Mar 18, 2026	41.87	41.89	41.76	41.76	41.76	-0.39%	47,351
Mar 17, 2026	41.89	41.94	41.89	41.92	41.92	0.29%	64,849
Mar 16, 2026	41.81	41.84	41.76	41.80	41.80	0.34%	84,156
Mar 13, 2026	41.76	41.81	41.64	41.66	41.66	-0.19%	44,814
Mar 12, 2026	41.82	41.82	41.69	41.74	41.74	-0.37%	74,907
Mar 11, 2026	42.02	42.02	41.89	41.90	41.90	-0.51%	86,707
Mar 10, 2026	42.21	42.21	42.09	42.11	42.11	-0.19%	57,227
Mar 9, 2026	42.05	42.22	42.01	42.19	42.19	0.14%	68,243
Mar 6, 2026	42.06	42.41	41.99	42.13	42.13	-0.07%	82,573
Mar 5, 2026	42.13	42.18	42.12	42.16	42.16	-0.26%	93,156
Mar 4, 2026	42.30	42.33	42.27	42.27	42.27	-0.13%	89,303
Mar 3, 2026	42.17	42.36	42.15	42.33	42.33	-0.15%	76,282
Mar 2, 2026	42.45	42.45	42.34	42.39	42.39	-0.77%	55,381
Feb 27, 2026	42.70	42.74	42.68	42.72	42.57	0.21%	172,330
Feb 26, 2026	42.57	42.65	42.57	42.63	42.48	0.15%	88,895
Feb 25, 2026	42.54	42.65	42.52	42.57	42.41	-0.02%	109,532
Feb 24, 2026	42.58	42.60	42.54	42.58	42.42	-	77,631
Feb 23, 2026	42.52	42.60	42.50	42.58	42.42	0.22%	90,597
Feb 20, 2026	42.47	42.53	42.45	42.48	42.33	-0.05%	50,746
Feb 19, 2026	42.50	42.51	42.42	42.50	42.35	0.05%	74,282
Feb 18, 2026	42.48	42.53	42.46	42.48	42.33	-0.15%	110,729
Feb 17, 2026	42.53	42.78	42.49	42.55	42.39	0.08%	192,651
Feb 13, 2026	42.52	42.53	42.47	42.51	42.36	0.24%	53,095
Feb 12, 2026	42.30	42.46	42.27	42.41	42.26	0.45%	74,536
Feb 11, 2026	42.20	42.28	42.19	42.22	42.07	-0.14%	70,407
Feb 10, 2026	42.26	42.30	42.25	42.28	42.13	0.28%	142,091
Feb 9, 2026	42.13	42.17	42.09	42.16	42.01	0.05%	99,407
Feb 6, 2026	42.13	42.15	42.09	42.14	41.99	0.02%	85,051
Feb 5, 2026	42.04	42.14	41.99	42.13	41.98	0.43%	82,835
Feb 4, 2026	41.96	41.99	41.93	41.95	41.80	-0.02%	109,733
Feb 3, 2026	41.91	42.17	41.91	41.96	41.81	0.07%	258,858
Feb 2, 2026	42.00	42.01	41.93	41.93	41.78	-0.50%	162,585
Jan 30, 2026	42.14	42.18	42.12	42.14	41.84	-0.05%	86,881
Jan 29, 2026	42.08	42.19	42.07	42.16	41.86	0.01%	61,968
Jan 28, 2026	42.16	42.17	42.11	42.16	41.86	-0.08%	175,790
Jan 27, 2026	42.20	42.23	42.18	42.19	41.89	-0.01%	89,572
Jan 26, 2026	42.21	42.22	42.18	42.20	41.90	0.04%	62,663
Jan 23, 2026	42.10	42.18	42.07	42.18	41.88	0.26%	55,512
Jan 22, 2026	42.06	42.10	42.02	42.07	41.77	0.02%	79,210
Jan 21, 2026	41.98	42.08	41.82	42.06	41.76	0.12%	101,498
Jan 20, 2026	42.05	42.07	41.94	42.01	41.71	-0.19%	62,367
Jan 16, 2026	42.17	42.18	42.09	42.09	41.79	-0.23%	67,085
Jan 15, 2026	42.30	42.30	42.18	42.19	41.89	-0.15%	65,270