PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	42.19	42.19	42.11	42.16	42.16	0.10%	2,721,758
Jan 12, 2026	42.15	42.17	42.10	42.12	42.12	-0.07%	47,011
Jan 9, 2026	42.11	42.18	42.06	42.15	42.15	0.28%	60,701
Jan 8, 2026	42.05	42.07	42.00	42.03	42.03	-0.14%	126,043
Jan 7, 2026	42.23	42.23	42.07	42.09	42.09	0.05%	94,110
Jan 6, 2026	42.07	42.08	41.98	42.07	42.07	-0.02%	70,323
Jan 5, 2026	42.12	42.12	42.02	42.08	42.08	0.21%	45,575
Jan 2, 2026	42.04	42.06	41.98	41.99	41.99	-0.12%	54,506
Dec 31, 2025	42.07	42.13	42.02	42.04	42.04	-0.12%	67,563
Dec 30, 2025	42.08	42.12	42.05	42.09	42.09	-0.57%	51,723
Dec 29, 2025	42.34	42.34	42.28	42.33	42.13	0.12%	30,234
Dec 26, 2025	42.28	42.30	42.24	42.28	42.08	0.05%	39,475
Dec 24, 2025	42.22	42.26	42.17	42.26	42.06	0.25%	17,890
Dec 23, 2025	42.15	42.17	42.05	42.16	41.95	-0.11%	66,233
Dec 22, 2025	42.19	42.20	42.14	42.20	42.00	0.11%	63,161
Dec 19, 2025	42.19	42.20	42.15	42.16	41.95	-0.11%	63,770
Dec 18, 2025	42.23	42.24	42.18	42.20	42.00	0.20%	36,501
Dec 17, 2025	42.12	42.14	42.09	42.12	41.91	-0.03%	55,341
Dec 16, 2025	42.07	42.14	42.03	42.13	41.93	0.19%	89,952
Dec 15, 2025	42.09	42.11	42.01	42.05	41.85	0.11%	55,865
Dec 12, 2025	42.07	42.07	41.99	42.01	41.80	-0.34%	39,507
Dec 11, 2025	42.23	42.23	42.12	42.15	41.95	0.05%	66,390
Dec 10, 2025	42.05	42.52	41.89	42.13	41.93	0.17%	116,743
Dec 9, 2025	42.15	42.15	41.98	42.06	41.86	0.07%	64,765
Dec 8, 2025	42.15	42.15	41.91	42.03	41.83	-0.33%	129,131
Dec 5, 2025	42.15	42.18	42.02	42.17	41.97	0.02%	57,524
Dec 4, 2025	42.26	42.26	42.14	42.16	41.96	-0.12%	54,432
Dec 3, 2025	42.33	42.33	42.10	42.21	42.01	-	61,226
Dec 2, 2025	42.11	42.21	42.08	42.21	42.01	0.17%	82,661
Dec 1, 2025	42.23	42.23	42.03	42.14	41.94	-0.82%	93,583
Nov 28, 2025	42.59	42.59	42.46	42.49	42.12	-0.19%	19,883
Nov 26, 2025	42.46	42.57	42.42	42.57	42.20	0.05%	64,204
Nov 25, 2025	42.45	42.55	42.41	42.55	42.18	0.21%	63,656
Nov 24, 2025	42.46	42.48	42.34	42.46	42.09	0.31%	49,113
Nov 21, 2025	42.35	42.35	42.23	42.33	41.96	0.21%	61,297
Nov 20, 2025	42.21	42.25	42.19	42.24	41.87	0.02%	86,690
Nov 19, 2025	42.23	42.31	42.12	42.23	41.86	0.14%	55,397
Nov 18, 2025	42.31	42.31	42.13	42.17	41.80	0.09%	53,233
Nov 17, 2025	42.18	42.21	42.12	42.14	41.77	0.04%	85,980
Nov 14, 2025	42.26	42.27	42.12	42.12	41.75	-0.19%	64,035
Nov 13, 2025	42.25	42.27	42.20	42.20	41.83	-0.28%	73,233
Nov 12, 2025	42.32	42.38	42.28	42.32	41.95	0.02%	65,357
Nov 11, 2025	42.32	42.35	42.28	42.31	41.94	0.31%	61,921
Nov 10, 2025	42.23	42.24	42.18	42.18	41.81	-0.07%	69,032
Nov 7, 2025	42.19	42.26	42.18	42.21	41.84	0.07%	66,580
Nov 6, 2025	42.21	42.25	42.18	42.18	41.81	0.26%	60,839
Nov 5, 2025	42.18	42.18	42.05	42.07	41.70	-0.38%	71,048
Nov 4, 2025	42.19	42.25	42.16	42.23	41.86	0.12%	88,397
Nov 3, 2025	42.19	42.31	42.12	42.18	41.81	-0.47%	68,627
Oct 31, 2025	42.44	42.45	42.36	42.38	41.85	-0.05%	66,112