PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.68	41.77	41.66	41.67	41.67	-0.32%	28,599
Jun 26, 2025	41.67	41.80	41.63	41.80	41.80	0.43%	37,824
Jun 25, 2025	41.56	41.64	41.51	41.62	41.62	-0.02%	37,935
Jun 24, 2025	41.46	41.65	41.43	41.63	41.63	0.34%	39,839
Jun 23, 2025	41.45	41.58	41.44	41.49	41.49	0.35%	61,652
Jun 20, 2025	41.29	41.38	41.26	41.35	41.35	0.09%	21,002
Jun 18, 2025	41.37	41.41	41.28	41.31	41.31	0.05%	15,350
Jun 17, 2025	41.24	41.32	41.20	41.29	41.29	0.34%	31,069
Jun 16, 2025	41.30	41.30	41.15	41.15	41.15	-0.16%	19,447
Jun 13, 2025	41.26	41.30	41.16	41.22	41.22	-0.49%	30,635
Jun 12, 2025	41.39	41.42	41.31	41.42	41.42	0.46%	46,549
Jun 11, 2025	41.19	41.26	40.89	41.23	41.23	0.34%	35,429
Jun 10, 2025	41.15	41.15	41.03	41.09	41.09	0.12%	44,045
Jun 9, 2025	40.98	41.07	40.95	41.04	41.04	0.22%	46,798
Jun 6, 2025	41.04	41.06	40.94	40.95	40.95	-0.53%	35,335
Jun 5, 2025	41.35	41.35	41.12	41.17	41.17	-0.24%	31,410
Jun 4, 2025	41.15	41.32	41.14	41.27	41.27	0.66%	34,866
Jun 3, 2025	41.07	41.12	40.99	41.00	41.00	-0.12%	45,091
Jun 2, 2025	41.05	41.09	40.98	41.05	41.05	-0.61%	50,559
May 30, 2025	41.27	41.30	41.20	41.30	41.14	0.29%	39,264
May 29, 2025	41.17	41.25	41.13	41.18	41.02	0.29%	42,980
May 28, 2025	41.14	41.14	40.99	41.06	40.90	-0.44%	68,430
May 27, 2025	41.05	41.24	41.00	41.24	41.08	0.81%	231,836
May 23, 2025	41.00	41.00	40.83	40.91	40.75	0.02%	47,784
May 22, 2025	40.77	40.95	40.71	40.90	40.74	0.27%	119,332
May 21, 2025	40.90	40.99	40.75	40.79	40.63	-0.66%	38,762
May 20, 2025	41.01	41.10	40.96	41.06	40.90	-0.12%	95,450
May 19, 2025	40.88	41.12	40.88	41.11	40.95	-	54,068
May 16, 2025	41.34	41.34	41.10	41.11	40.95	0.07%	52,729
May 15, 2025	41.01	41.16	40.92	41.08	40.92	0.53%	175,499
May 14, 2025	41.10	41.10	40.84	40.87	40.70	-0.24%	68,997
May 13, 2025	41.01	41.04	40.91	40.97	40.80	0.04%	57,487
May 12, 2025	40.98	41.12	40.94	40.95	40.79	0.02%	81,588
May 9, 2025	41.11	41.19	40.79	40.94	40.78	-0.90%	25,863
May 8, 2025	41.25	41.31	41.05	41.31	41.15	0.15%	42,226
May 7, 2025	41.24	41.26	41.10	41.25	41.09	0.27%	35,399
May 6, 2025	41.25	41.25	41.02	41.14	40.98	0.14%	32,776
May 5, 2025	41.22	41.22	41.01	41.08	40.92	-0.25%	37,909
May 2, 2025	41.23	41.26	41.13	41.19	41.02	-0.35%	31,053
May 1, 2025	41.50	41.50	41.30	41.33	41.17	-0.60%	25,699
Apr 30, 2025	41.57	41.69	41.54	41.58	41.25	-0.19%	23,032
Apr 29, 2025	41.53	41.67	41.53	41.66	41.33	0.31%	39,103
Apr 28, 2025	41.39	41.59	41.39	41.53	41.20	0.28%	50,180
Apr 25, 2025	41.38	41.44	41.32	41.42	41.09	0.42%	41,821
Apr 24, 2025	41.19	41.28	41.15	41.24	40.91	0.59%	176,434
Apr 23, 2025	41.28	41.28	40.97	41.00	40.68	0.27%	28,473
Apr 22, 2025	40.98	41.00	40.87	40.89	40.57	0.02%	21,218
Apr 21, 2025	40.96	41.02	40.87	40.88	40.56	-0.37%	22,107
Apr 17, 2025	41.15	41.22	41.03	41.03	40.71	-0.24%	37,567
Apr 16, 2025	41.03	41.15	40.97	41.13	40.81	0.12%	21,699