PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	41.57	41.70	41.53	41.68	41.68	0.02%	39,869
Oct 28, 2024	41.75	41.75	41.62	41.67	41.67	-0.16%	22,820
Oct 25, 2024	41.89	41.89	41.72	41.74	41.74	-0.18%	43,387
Oct 24, 2024	41.84	41.86	41.74	41.81	41.81	-	35,410
Oct 23, 2024	41.70	41.81	41.69	41.81	41.81	-0.07%	33,083
Oct 22, 2024	41.90	41.90	41.77	41.84	41.84	-	26,074
Oct 21, 2024	42.09	42.09	41.84	41.84	41.84	-0.63%	21,058
Oct 18, 2024	42.20	42.20	42.09	42.11	42.11	0.01%	21,961
Oct 17, 2024	42.20	42.20	42.08	42.10	42.10	-0.43%	80,293
Oct 16, 2024	42.30	42.30	42.23	42.28	42.28	0.24%	56,470
Oct 15, 2024	42.31	42.31	42.15	42.18	42.18	0.31%	29,302
Oct 14, 2024	41.93	42.10	41.93	42.05	42.05	-0.05%	32,593
Oct 11, 2024	42.08	42.09	42.01	42.07	42.07	0.07%	33,195
Oct 10, 2024	42.00	42.08	41.96	42.04	42.04	-0.03%	24,233
Oct 9, 2024	42.10	42.14	42.05	42.05	42.05	-0.19%	32,472
Oct 8, 2024	42.03	42.14	42.03	42.13	42.13	-0.01%	35,672
Oct 7, 2024	42.14	42.18	42.11	42.14	42.14	-0.27%	28,518
Oct 4, 2024	42.27	42.33	42.25	42.25	42.25	-0.78%	37,300
Oct 3, 2024	42.66	42.66	42.56	42.58	42.58	-0.33%	47,380
Oct 2, 2024	42.63	42.72	42.60	42.72	42.72	-0.05%	27,798
Oct 1, 2024	42.81	42.84	42.73	42.74	42.74	-0.28%	118,054
Sep 30, 2024	42.94	42.94	42.80	42.86	42.69	-0.26%	52,546
Sep 27, 2024	42.96	42.97	42.87	42.97	42.80	0.36%	25,944
Sep 26, 2024	42.87	42.87	42.76	42.82	42.65	0.01%	60,815
Sep 25, 2024	42.91	42.91	42.81	42.81	42.64	-0.28%	45,756
Sep 24, 2024	42.83	42.96	42.81	42.93	42.76	-0.09%	20,272
Sep 23, 2024	42.89	42.97	42.80	42.97	42.80	0.09%	48,394
Sep 20, 2024	43.03	43.03	42.85	42.93	42.76	-	40,670
Sep 19, 2024	42.96	42.96	42.87	42.93	42.76	-0.02%	24,482
Sep 18, 2024	43.07	43.11	42.94	42.94	42.77	-0.32%	34,163
Sep 17, 2024	43.15	43.15	43.07	43.08	42.91	-0.09%	24,938
Sep 16, 2024	43.08	43.14	43.01	43.12	42.95	0.30%	13,948
Sep 13, 2024	43.00	43.03	42.94	42.99	42.82	0.23%	40,315
Sep 12, 2024	42.93	42.95	42.85	42.89	42.72	-0.09%	34,609
Sep 11, 2024	42.90	43.00	42.87	42.93	42.76	-0.02%	109,037
Sep 10, 2024	42.98	42.98	42.81	42.94	42.77	0.12%	43,889
Sep 9, 2024	42.72	42.89	42.70	42.89	42.72	0.21%	20,012
Sep 6, 2024	42.79	42.90	42.68	42.80	42.63	0.14%	36,466
Sep 5, 2024	42.70	42.75	42.61	42.74	42.57	0.33%	54,140
Sep 4, 2024	42.45	42.64	42.43	42.60	42.43	0.45%	46,733
Sep 3, 2024	42.45	42.45	42.36	42.41	42.24	-0.12%	78,861
Aug 30, 2024	42.56	42.56	42.41	42.46	42.11	-0.16%	36,980
Aug 29, 2024	42.51	42.54	42.47	42.53	42.18	-0.02%	21,621
Aug 28, 2024	42.61	42.62	42.53	42.54	42.19	-0.12%	14,913
Aug 27, 2024	42.52	42.61	42.48	42.59	42.24	-0.02%	39,414
Aug 26, 2024	42.68	42.68	42.60	42.60	42.25	-	46,038
Aug 23, 2024	42.57	42.65	42.50	42.60	42.25	0.40%	39,409
Aug 22, 2024	42.61	42.61	42.42	42.43	42.08	-0.33%	38,937
Aug 21, 2024	42.57	42.67	42.53	42.57	42.22	0.19%	31,957
Aug 20, 2024	42.45	42.54	42.45	42.49	42.14	0.31%	37,446
Aug 19, 2024	42.35	42.44	42.34	42.36	42.01	-0.19%	90,885
Aug 16, 2024	42.33	42.44	42.26	42.44	42.09	0.54%	42,498
Aug 15, 2024	42.20	42.25	42.13	42.21	41.86	-0.42%	33,724
Aug 14, 2024	42.31	42.42	42.31	42.39	42.04	0.38%	61,606
Aug 13, 2024	42.30	42.31	42.23	42.23	41.88	0.14%	24,636
Aug 12, 2024	42.10	42.19	42.08	42.17	41.82	0.29%	16,031
Aug 9, 2024	42.12	42.12	42.04	42.05	41.70	0.29%	24,588
Aug 8, 2024	41.91	41.94	41.88	41.93	41.58	-0.33%	30,256
Aug 7, 2024	42.07	42.07	41.88	42.07	41.72	-0.12%	44,428
Aug 6, 2024	42.30	42.30	42.08	42.12	41.77	-0.71%	50,768
Aug 5, 2024	42.53	42.60	42.29	42.42	42.07	-0.05%	29,537
Aug 2, 2024	42.24	42.45	42.24	42.44	42.09	1.07%	16,560
Aug 1, 2024	41.99	42.02	41.95	41.99	41.64	0.02%	29,015
Jul 31, 2024	41.90	41.98	41.82	41.98	41.47	0.45%	10,933
Jul 30, 2024	41.77	41.80	41.71	41.79	41.28	-0.19%	34,190
Jul 29, 2024	41.71	41.87	41.69	41.87	41.36	0.48%	20,574
Jul 26, 2024	41.64	41.67	41.60	41.67	41.16	0.41%	14,451
Jul 25, 2024	41.48	41.57	41.47	41.50	40.99	0.05%	24,146
Jul 24, 2024	41.59	41.62	41.42	41.48	40.97	-0.41%	371,093
Jul 23, 2024	41.58	41.65	41.53	41.65	41.14	0.22%	32,344
Jul 22, 2024	41.60	41.62	41.48	41.56	41.05	0.07%	15,121
Jul 19, 2024	41.54	41.56	41.53	41.53	41.02	-0.34%	14,974
Jul 18, 2024	41.73	41.73	41.62	41.67	41.16	-0.22%	23,683
Jul 17, 2024	41.65	41.79	41.65	41.76	41.25	-0.10%	21,759
Jul 16, 2024	41.64	41.80	41.59	41.80	41.29	0.53%	15,693
Jul 15, 2024	41.60	41.60	41.55	41.58	41.07	-0.19%	84,737
Jul 12, 2024	41.58	41.66	41.57	41.66	41.15	0.34%	14,891
Jul 11, 2024	41.63	41.66	41.47	41.52	41.01	0.36%	263,748
Jul 10, 2024	41.38	41.39	41.31	41.37	40.86	0.02%	69,506
Jul 9, 2024	41.35	41.36	41.25	41.36	40.85	-0.34%	49,550
Jul 8, 2024	41.38	41.50	41.32	41.50	40.99	0.36%	15,917
Jul 5, 2024	41.27	41.37	41.25	41.35	40.84	0.53%	14,729
Jul 3, 2024	41.03	41.19	41.01	41.13	40.63	0.39%	8,072
Jul 2, 2024	40.95	40.97	40.88	40.97	40.47	0.34%	17,992
Jul 1, 2024	40.88	40.89	40.78	40.83	40.33	-1.00%	40,807
Jun 28, 2024	41.50	41.50	41.24	41.24	40.56	-0.37%	63,646
Jun 27, 2024	41.41	41.42	41.36	41.40	40.72	0.16%	16,662
Jun 26, 2024	41.37	41.37	41.29	41.33	40.65	-0.51%	28,215
Jun 25, 2024	41.50	41.54	41.46	41.54	40.86	0.05%	11,772
Jun 24, 2024	41.52	41.53	41.46	41.52	40.84	0.07%	18,108
Jun 21, 2024	41.47	41.52	41.39	41.49	40.81	-	21,754
Jun 20, 2024	41.46	41.49	41.38	41.49	40.81	-0.10%	14,216
Jun 18, 2024	41.45	41.54	41.42	41.53	40.85	0.29%	33,031
Jun 17, 2024	41.38	41.51	41.32	41.41	40.73	-0.23%	29,270
Jun 14, 2024	41.54	41.54	41.44	41.51	40.83	0.10%	29,449
Jun 13, 2024	41.43	41.51	41.38	41.47	40.78	0.39%	9,925
Jun 12, 2024	41.43	41.47	41.31	41.31	40.63	0.46%	89,143
Jun 11, 2024	40.95	41.12	40.95	41.12	40.44	0.43%	9,473
Jun 10, 2024	40.93	40.97	40.93	40.94	40.27	-0.15%	24,598
Jun 7, 2024	41.13	41.13	41.00	41.00	40.33	-0.89%	23,508