PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	41.66	41.75	41.66	41.69	41.69	-0.12%	29,668
Mar 31, 2025	41.76	41.88	41.63	41.74	41.57	0.24%	44,904
Mar 28, 2025	41.58	41.68	41.58	41.64	41.47	0.50%	52,174
Mar 27, 2025	41.42	41.47	41.39	41.43	41.26	-0.10%	97,891
Mar 26, 2025	41.51	41.53	41.43	41.47	41.30	-0.20%	8,533
Mar 25, 2025	41.52	41.62	41.48	41.55	41.38	0.06%	55,684
Mar 24, 2025	41.64	41.66	41.52	41.53	41.36	-0.34%	26,776
Mar 21, 2025	41.75	41.78	41.64	41.67	41.50	-0.19%	22,181
Mar 20, 2025	41.86	41.88	41.70	41.75	41.58	0.17%	29,621
Mar 19, 2025	41.55	41.74	41.50	41.68	41.51	0.24%	40,823
Mar 18, 2025	41.47	41.67	41.47	41.58	41.41	0.04%	56,888
Mar 17, 2025	41.59	41.66	41.54	41.57	41.39	0.11%	40,386
Mar 14, 2025	41.54	41.58	41.52	41.52	41.35	-0.09%	79,643
Mar 13, 2025	41.52	41.64	41.40	41.56	41.39	0.14%	391,076
Mar 12, 2025	41.60	41.62	41.47	41.50	41.33	-0.29%	233,470
Mar 11, 2025	41.83	41.84	41.51	41.62	41.45	-0.24%	62,857
Mar 10, 2025	41.78	41.84	41.71	41.72	41.55	0.36%	33,265
Mar 7, 2025	41.75	41.86	41.51	41.57	41.40	-0.07%	106,331
Mar 6, 2025	41.65	41.67	41.52	41.60	41.43	-0.17%	163,408
Mar 5, 2025	41.88	41.90	41.67	41.67	41.50	-0.33%	45,785
Mar 4, 2025	41.94	42.02	41.79	41.81	41.64	-0.38%	50,316
Mar 3, 2025	41.81	41.97	41.76	41.97	41.80	-0.12%	34,956
Feb 28, 2025	41.94	42.02	41.83	42.02	41.69	0.50%	58,134
Feb 27, 2025	41.78	41.97	41.71	41.81	41.49	-0.17%	84,772
Feb 26, 2025	41.80	41.89	41.74	41.88	41.55	0.17%	54,058
Feb 25, 2025	41.71	41.85	41.71	41.81	41.49	0.64%	42,844
Feb 24, 2025	41.42	41.57	41.42	41.55	41.22	0.18%	31,815
Feb 21, 2025	41.35	41.52	41.33	41.47	41.15	0.35%	46,495
Feb 20, 2025	41.35	41.36	41.29	41.33	41.00	0.25%	21,234
Feb 19, 2025	41.23	41.27	41.15	41.22	40.90	-	20,135
Feb 18, 2025	41.49	41.49	41.19	41.22	40.90	-0.25%	73,452
Feb 14, 2025	41.39	41.44	41.32	41.32	41.00	0.29%	26,662
Feb 13, 2025	41.13	41.27	41.11	41.20	40.88	0.57%	52,441
Feb 12, 2025	40.93	40.99	40.89	40.97	40.65	-0.59%	38,537
Feb 11, 2025	41.18	41.29	41.17	41.21	40.89	-0.05%	35,797
Feb 10, 2025	41.25	41.34	41.22	41.23	40.91	-0.10%	23,931
Feb 7, 2025	41.29	41.30	41.22	41.27	40.95	-0.19%	65,561
Feb 6, 2025	41.32	41.41	41.30	41.35	41.03	-0.07%	51,611
Feb 5, 2025	41.29	41.47	41.29	41.38	41.06	0.51%	43,656
Feb 4, 2025	41.02	41.22	41.02	41.17	40.85	0.02%	43,333
Feb 3, 2025	41.27	41.27	41.06	41.16	40.84	-0.27%	51,288
Jan 31, 2025	41.31	41.34	41.16	41.27	40.80	-0.19%	64,247
Jan 30, 2025	41.32	41.35	41.23	41.35	40.88	0.22%	105,499
Jan 29, 2025	41.38	41.41	41.15	41.26	40.79	-0.10%	49,186
Jan 28, 2025	41.23	41.30	41.17	41.30	40.83	0.11%	44,915
Jan 27, 2025	41.36	41.36	41.17	41.26	40.78	0.52%	52,344
Jan 24, 2025	41.09	41.09	40.98	41.04	40.57	0.11%	59,933
Jan 23, 2025	40.90	41.03	40.90	41.00	40.53	-0.17%	186,496
Jan 22, 2025	41.10	41.11	41.02	41.07	40.60	-0.19%	69,538
Jan 21, 2025	41.45	41.45	41.09	41.15	40.68	0.34%	55,063