PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	41.45	41.45	41.09	41.15	41.15	0.34%	55,063
Jan 17, 2025	41.11	41.11	40.98	41.01	41.01	0.02%	124,539
Jan 16, 2025	40.88	41.04	40.84	41.00	41.00	0.27%	66,890
Jan 15, 2025	40.90	40.93	40.82	40.89	40.89	0.89%	37,281
Jan 14, 2025	40.80	40.80	40.49	40.53	40.53	0.07%	49,720
Jan 13, 2025	40.83	40.83	40.48	40.50	40.50	-0.22%	93,964
Jan 10, 2025	40.77	40.77	40.53	40.59	40.59	-0.49%	453,785
Jan 8, 2025	40.75	40.79	40.68	40.79	40.79	0.05%	34,241
Jan 7, 2025	40.95	40.95	40.72	40.77	40.77	-0.31%	43,586
Jan 6, 2025	40.92	40.94	40.87	40.90	40.90	-0.03%	20,738
Jan 3, 2025	41.02	41.02	40.90	40.91	40.91	-0.15%	49,667
Jan 2, 2025	41.02	41.07	40.91	40.97	40.97	0.02%	26,349
Dec 31, 2024	41.05	41.06	40.92	40.96	40.96	-0.12%	73,540
Dec 30, 2024	40.94	41.02	40.94	41.01	41.01	0.42%	74,730
Dec 27, 2024	40.91	40.93	40.84	40.84	40.84	-0.63%	83,676
Dec 26, 2024	40.98	41.12	40.98	41.10	40.90	0.07%	41,189
Dec 24, 2024	41.05	41.07	40.95	41.07	40.87	-	34,388
Dec 23, 2024	41.19	41.19	41.04	41.07	40.87	-0.22%	23,180
Dec 20, 2024	41.17	41.25	41.15	41.16	40.96	0.24%	33,071
Dec 19, 2024	41.10	41.12	40.99	41.06	40.86	-0.34%	95,821
Dec 18, 2024	41.54	41.54	41.20	41.20	41.00	-0.82%	29,405
Dec 17, 2024	41.53	41.54	41.48	41.54	41.34	0.02%	21,616
Dec 16, 2024	41.53	41.55	41.47	41.53	41.33	0.10%	28,795
Dec 13, 2024	41.68	41.68	41.47	41.49	41.29	-0.50%	33,128
Dec 12, 2024	41.80	41.80	41.61	41.70	41.50	-0.26%	44,572
Dec 11, 2024	42.02	42.02	41.78	41.81	41.61	-0.21%	43,630
Dec 10, 2024	41.97	41.97	41.84	41.90	41.70	-0.14%	50,080
Dec 9, 2024	42.06	42.06	41.93	41.96	41.76	-0.19%	53,638
Dec 6, 2024	42.09	42.10	41.99	42.04	41.84	0.17%	30,309
Dec 5, 2024	41.89	41.99	41.85	41.97	41.77	0.14%	43,291
Dec 4, 2024	41.84	41.95	41.68	41.91	41.71	0.22%	34,642
Dec 3, 2024	41.94	41.94	41.82	41.82	41.62	-0.10%	28,513
Dec 2, 2024	41.99	42.02	41.74	41.86	41.66	-0.36%	56,156
Nov 29, 2024	41.99	42.02	41.97	42.01	41.64	0.33%	6,253
Nov 27, 2024	41.84	41.94	41.81	41.87	41.50	0.24%	20,623
Nov 26, 2024	41.76	41.77	41.67	41.77	41.41	-0.10%	30,192
Nov 25, 2024	41.75	41.82	41.70	41.81	41.45	0.96%	19,747
Nov 22, 2024	41.40	41.44	41.37	41.42	41.05	0.02%	42,134
Nov 21, 2024	41.50	41.52	41.37	41.41	41.04	-0.01%	102,229
Nov 20, 2024	41.41	41.45	41.37	41.41	41.05	-0.13%	32,168
Nov 19, 2024	41.54	41.54	41.45	41.47	41.10	0.06%	148,292
Nov 18, 2024	41.30	41.52	41.29	41.44	41.08	-0.05%	100,981
Nov 15, 2024	41.30	41.47	41.22	41.46	41.10	0.29%	46,132
Nov 14, 2024	41.37	41.48	41.34	41.34	40.98	-0.24%	34,492
Nov 13, 2024	41.53	41.53	41.30	41.44	41.08	0.24%	41,674
Nov 12, 2024	41.46	41.54	41.33	41.34	40.98	-0.51%	108,922
Nov 11, 2024	41.58	41.62	41.50	41.55	41.19	-0.19%	28,580
Nov 8, 2024	41.70	41.71	41.58	41.63	41.27	0.10%	114,517
Nov 7, 2024	41.44	41.62	41.38	41.59	41.23	0.85%	62,988
Nov 6, 2024	41.18	41.34	41.17	41.24	40.88	-0.70%	106,761
Nov 5, 2024	41.50	41.58	41.38	41.53	41.17	0.12%	160,737
Nov 4, 2024	41.54	41.57	41.44	41.48	41.12	0.41%	42,364
Nov 1, 2024	41.58	41.58	41.31	41.31	40.95	-0.86%	74,743
Oct 31, 2024	41.62	41.74	41.58	41.67	41.13	-0.10%	41,151
Oct 30, 2024	41.80	41.90	41.68	41.71	41.17	0.07%	82,790
Oct 29, 2024	41.57	41.70	41.53	41.68	41.14	0.02%	39,869
Oct 28, 2024	41.75	41.75	41.62	41.67	41.13	-0.16%	22,820
Oct 25, 2024	41.89	41.89	41.72	41.74	41.20	-0.18%	43,387
Oct 24, 2024	41.84	41.86	41.74	41.81	41.27	-	35,410
Oct 23, 2024	41.70	41.81	41.69	41.81	41.27	-0.07%	33,083
Oct 22, 2024	41.90	41.90	41.77	41.84	41.30	-	26,074
Oct 21, 2024	42.09	42.09	41.84	41.84	41.30	-0.63%	21,058
Oct 18, 2024	42.20	42.20	42.09	42.11	41.56	0.01%	21,961
Oct 17, 2024	42.20	42.20	42.08	42.10	41.56	-0.43%	80,293
Oct 16, 2024	42.30	42.30	42.23	42.28	41.73	0.24%	56,470
Oct 15, 2024	42.31	42.31	42.15	42.18	41.63	0.31%	29,302
Oct 14, 2024	41.93	42.10	41.93	42.05	41.51	-0.05%	32,593
Oct 11, 2024	42.08	42.09	42.01	42.07	41.53	0.07%	33,195
Oct 10, 2024	42.00	42.08	41.96	42.04	41.50	-0.03%	24,233
Oct 9, 2024	42.10	42.14	42.05	42.05	41.51	-0.19%	32,472
Oct 8, 2024	42.03	42.14	42.03	42.13	41.59	-0.01%	35,672
Oct 7, 2024	42.14	42.18	42.11	42.14	41.59	-0.27%	28,518
Oct 4, 2024	42.27	42.33	42.25	42.25	41.70	-0.78%	37,300
Oct 3, 2024	42.66	42.66	42.56	42.58	42.03	-0.33%	47,380
Oct 2, 2024	42.63	42.72	42.60	42.72	42.17	-0.05%	27,798
Oct 1, 2024	42.81	42.84	42.73	42.74	42.19	-0.28%	118,054
Sep 30, 2024	42.94	42.94	42.80	42.86	42.14	-0.26%	52,546
Sep 27, 2024	42.96	42.97	42.87	42.97	42.25	0.36%	25,944
Sep 26, 2024	42.87	42.87	42.76	42.82	42.09	0.01%	60,815
Sep 25, 2024	42.91	42.91	42.81	42.81	42.09	-0.28%	45,756
Sep 24, 2024	42.83	42.96	42.81	42.93	42.21	-0.09%	20,272
Sep 23, 2024	42.89	42.97	42.80	42.97	42.25	0.09%	48,394
Sep 20, 2024	43.03	43.03	42.85	42.93	42.21	-	40,670
Sep 19, 2024	42.96	42.96	42.87	42.93	42.21	-0.02%	24,482
Sep 18, 2024	43.07	43.11	42.94	42.94	42.22	-0.32%	34,163
Sep 17, 2024	43.15	43.15	43.07	43.08	42.36	-0.09%	24,938
Sep 16, 2024	43.08	43.14	43.01	43.12	42.39	0.30%	13,948
Sep 13, 2024	43.00	43.03	42.94	42.99	42.27	0.23%	40,315
Sep 12, 2024	42.93	42.95	42.85	42.89	42.17	-0.09%	34,609
Sep 11, 2024	42.90	43.00	42.87	42.93	42.21	-0.02%	109,037
Sep 10, 2024	42.98	42.98	42.81	42.94	42.22	0.12%	43,889
Sep 9, 2024	42.72	42.89	42.70	42.89	42.17	0.21%	20,012
Sep 6, 2024	42.79	42.90	42.68	42.80	42.08	0.14%	36,466
Sep 5, 2024	42.70	42.75	42.61	42.74	42.02	0.33%	54,140
Sep 4, 2024	42.45	42.64	42.43	42.60	41.88	0.45%	46,733
Sep 3, 2024	42.45	42.45	42.36	42.41	41.70	-0.12%	78,861
Aug 30, 2024	42.56	42.56	42.41	42.46	41.57	-0.16%	36,980
Aug 29, 2024	42.51	42.54	42.47	42.53	41.63	-0.02%	21,621
Aug 28, 2024	42.61	42.62	42.53	42.54	41.64	-0.12%	14,913
Aug 27, 2024	42.52	42.61	42.48	42.59	41.69	-0.02%	39,414