PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	42.19	42.25	42.16	42.23	42.23	0.12%	88,397
Nov 3, 2025	42.19	42.31	42.12	42.18	42.18	-0.47%	68,627
Oct 31, 2025	42.44	42.45	42.36	42.38	42.22	-0.05%	66,112
Oct 30, 2025	42.42	42.45	42.31	42.40	42.24	-0.16%	67,709
Oct 29, 2025	42.69	42.69	42.46	42.47	42.31	-0.52%	34,306
Oct 28, 2025	42.63	42.70	42.63	42.69	42.53	0.05%	57,468
Oct 27, 2025	42.68	42.68	42.57	42.67	42.51	0.07%	43,663
Oct 24, 2025	42.66	42.66	42.56	42.64	42.48	0.15%	102,434
Oct 23, 2025	42.66	42.66	42.56	42.58	42.41	-0.19%	92,894
Oct 22, 2025	42.65	42.68	42.59	42.66	42.49	0.05%	136,610
Oct 21, 2025	42.67	42.68	42.60	42.64	42.47	0.11%	72,252
Oct 20, 2025	42.56	42.59	42.54	42.59	42.43	0.19%	46,903
Oct 17, 2025	42.54	42.54	42.47	42.51	42.35	-0.19%	66,172
Oct 16, 2025	42.54	42.59	42.39	42.59	42.43	0.40%	78,196
Oct 15, 2025	42.46	42.50	42.38	42.42	42.26	-0.09%	52,284
Oct 14, 2025	42.32	42.46	42.32	42.46	42.30	0.17%	88,601
Oct 13, 2025	42.30	42.42	42.27	42.39	42.23	0.28%	83,209
Oct 10, 2025	42.24	42.32	42.22	42.27	42.11	0.31%	265,618
Oct 9, 2025	42.23	42.23	42.12	42.14	41.98	-0.11%	65,396
Oct 8, 2025	42.26	42.27	42.17	42.19	42.02	0.04%	90,266
Oct 7, 2025	42.20	42.21	42.13	42.17	42.01	0.09%	72,611
Oct 6, 2025	42.23	42.23	42.11	42.13	41.97	-0.21%	63,493
Oct 3, 2025	42.27	42.27	42.20	42.22	42.06	-0.09%	63,272
Oct 2, 2025	42.20	42.27	42.18	42.26	42.10	0.12%	104,362
Oct 1, 2025	42.17	42.21	42.12	42.21	42.05	0.02%	46,305
Sep 30, 2025	42.34	42.34	42.19	42.20	41.88	-0.19%	121,233
Sep 29, 2025	42.22	42.28	42.22	42.28	41.96	0.31%	39,962
Sep 26, 2025	42.17	42.23	42.13	42.15	41.83	0.01%	42,701
Sep 25, 2025	42.15	42.15	42.09	42.15	41.83	-0.20%	77,595
Sep 24, 2025	42.33	42.33	42.20	42.23	41.91	-0.12%	57,008
Sep 23, 2025	42.25	42.31	42.23	42.28	41.96	0.12%	580,484
Sep 22, 2025	42.29	42.29	42.23	42.23	41.91	-0.15%	43,370
Sep 19, 2025	42.28	42.32	42.24	42.30	41.98	-	56,897
Sep 18, 2025	42.31	42.35	42.23	42.30	41.98	-0.23%	72,153
Sep 17, 2025	42.52	42.60	42.39	42.39	42.08	-0.16%	62,459
Sep 16, 2025	42.47	42.52	42.46	42.46	42.14	-0.04%	73,471
Sep 15, 2025	42.45	42.49	42.43	42.48	42.16	0.25%	42,390
Sep 12, 2025	42.42	42.42	42.29	42.37	42.05	-0.14%	57,544
Sep 11, 2025	42.37	42.47	42.36	42.43	42.11	0.22%	55,131
Sep 10, 2025	42.30	42.39	42.28	42.34	42.02	0.22%	34,311
Sep 9, 2025	42.33	42.35	42.21	42.24	41.92	-0.24%	80,538
Sep 8, 2025	42.31	42.37	42.28	42.34	42.02	0.38%	200,826
Sep 5, 2025	42.19	42.23	42.17	42.18	41.86	0.45%	31,292
Sep 4, 2025	41.91	42.00	41.87	41.99	41.68	0.38%	39,550
Sep 3, 2025	41.68	41.86	41.68	41.83	41.52	0.29%	49,816
Sep 2, 2025	41.61	41.71	41.61	41.71	41.40	-0.57%	54,692
Aug 29, 2025	41.93	41.97	41.90	41.95	41.48	-0.07%	41,150
Aug 28, 2025	41.90	41.99	41.90	41.98	41.51	0.21%	46,801
Aug 27, 2025	41.81	41.92	41.80	41.89	41.42	0.01%	44,904
Aug 26, 2025	41.84	41.89	41.80	41.89	41.41	0.18%	75,033