PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	42.19	42.23	42.17	42.18	42.18	0.45%	31,292
Sep 4, 2025	41.91	42.00	41.87	41.99	41.99	0.38%	39,550
Sep 3, 2025	41.68	41.86	41.68	41.83	41.83	0.29%	49,816
Sep 2, 2025	41.61	41.71	41.61	41.71	41.71	-0.57%	54,692
Aug 29, 2025	41.93	41.97	41.90	41.95	41.79	-0.07%	41,150
Aug 28, 2025	41.90	41.99	41.90	41.98	41.82	0.21%	46,801
Aug 27, 2025	41.81	41.92	41.80	41.89	41.73	0.01%	44,904
Aug 26, 2025	41.84	41.89	41.80	41.89	41.72	0.18%	75,033
Aug 25, 2025	41.83	41.87	41.79	41.81	41.65	-0.07%	45,525
Aug 22, 2025	41.70	41.88	41.70	41.84	41.68	0.43%	84,551
Aug 21, 2025	41.73	41.73	41.59	41.66	41.50	-0.17%	47,047
Aug 20, 2025	41.70	41.76	41.67	41.73	41.57	0.06%	55,582
Aug 19, 2025	41.68	41.72	41.67	41.71	41.55	0.23%	26,198
Aug 18, 2025	41.66	41.69	41.58	41.61	41.45	-0.10%	63,926
Aug 15, 2025	41.71	41.73	41.62	41.65	41.49	-0.17%	88,235
Aug 14, 2025	41.82	41.82	41.71	41.72	41.56	-0.32%	49,327
Aug 13, 2025	41.82	41.86	41.79	41.85	41.69	0.32%	53,941
Aug 12, 2025	41.82	41.82	41.64	41.72	41.56	-0.12%	96,257
Aug 11, 2025	41.71	41.77	41.69	41.77	41.61	0.19%	293,913
Aug 8, 2025	41.69	41.71	41.65	41.69	41.53	-0.19%	28,443
Aug 7, 2025	41.80	41.82	41.73	41.77	41.61	-0.02%	117,209
Aug 6, 2025	41.75	41.80	41.72	41.78	41.62	-0.07%	38,342
Aug 5, 2025	41.80	41.82	41.72	41.81	41.65	0.05%	131,538
Aug 4, 2025	41.80	41.87	41.73	41.79	41.63	0.12%	90,591
Aug 1, 2025	41.66	41.76	41.62	41.74	41.58	0.43%	40,564
Jul 31, 2025	41.58	41.62	41.52	41.56	41.23	0.02%	24,892
Jul 30, 2025	41.53	41.63	41.52	41.55	41.22	-0.24%	22,579
Jul 29, 2025	41.47	41.65	41.47	41.65	41.32	0.56%	35,745
Jul 28, 2025	41.48	41.48	41.39	41.42	41.10	-0.18%	96,249
Jul 25, 2025	41.48	41.51	41.41	41.50	41.17	0.19%	101,752
Jul 24, 2025	41.40	41.47	41.33	41.42	41.09	-0.17%	27,143
Jul 23, 2025	41.50	41.51	41.45	41.49	41.16	-0.18%	36,185
Jul 22, 2025	41.49	41.59	41.49	41.56	41.24	0.23%	100,079
Jul 21, 2025	41.51	41.55	41.46	41.47	41.14	0.34%	26,877
Jul 18, 2025	41.38	41.39	41.31	41.33	41.01	0.22%	25,250
Jul 17, 2025	41.30	41.31	41.24	41.24	40.92	-	46,352
Jul 16, 2025	41.21	41.31	41.15	41.24	40.92	0.15%	33,357
Jul 15, 2025	41.35	41.36	41.15	41.18	40.86	-0.29%	45,759
Jul 14, 2025	41.30	41.32	41.24	41.30	40.98	-	34,422
Jul 11, 2025	41.37	41.37	41.29	41.30	40.98	-0.48%	27,335
Jul 10, 2025	41.50	41.51	41.43	41.50	41.17	-0.03%	40,386
Jul 9, 2025	41.38	41.51	41.37	41.51	41.18	0.46%	67,670
Jul 8, 2025	41.32	41.32	41.26	41.32	41.00	-0.12%	29,835
Jul 7, 2025	41.73	41.73	41.30	41.37	41.05	-0.27%	205,465
Jul 3, 2025	41.51	41.52	41.45	41.48	41.15	-0.29%	29,514
Jul 2, 2025	41.59	41.60	41.52	41.60	41.27	-0.06%	64,391
Jul 1, 2025	41.64	41.68	41.58	41.62	41.30	-0.49%	51,894
Jun 30, 2025	41.78	41.85	41.62	41.83	41.34	0.39%	126,819
Jun 27, 2025	41.68	41.77	41.66	41.67	41.18	-0.32%	28,599
Jun 26, 2025	41.67	41.80	41.63	41.80	41.31	0.43%	37,824