PTL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.00	38.30	37.83	38.20	38.20	-0.16%	705
Mar 5, 2026	38.12	38.46	37.80	38.26	38.26	0.87%	1,596
Mar 4, 2026	38.06	38.06	37.71	37.93	37.93	-0.29%	1,518
Mar 2, 2026	37.51	38.47	37.51	38.04	38.04	-1.19%	2,365
Feb 27, 2026	38.70	38.70	38.30	38.50	38.50	-0.54%	1,507
Feb 26, 2026	39.15	39.15	38.51	38.71	38.71	-	2,500
Feb 25, 2026	38.25	38.90	38.25	38.71	38.71	1.52%	2,320
Feb 24, 2026	38.20	38.43	38.06	38.13	38.13	0.21%	8,394
Feb 23, 2026	38.79	38.79	37.94	38.05	38.05	-0.94%	2,235
Feb 20, 2026	38.00	41.55	37.81	38.41	38.41	0.52%	3,623
Feb 19, 2026	38.37	38.50	38.11	38.21	38.21	-0.44%	1,584
Feb 18, 2026	38.08	38.63	38.08	38.38	38.38	0.10%	1,368
Feb 17, 2026	38.06	38.59	37.99	38.34	38.34	0.74%	4,568
Feb 16, 2026	38.01	39.38	37.97	38.06	38.06	-0.42%	3,388
Feb 13, 2026	39.68	39.68	38.13	38.22	38.22	-1.90%	1,643
Feb 12, 2026	38.77	40.45	38.75	38.96	38.96	-0.08%	6,151
Feb 11, 2026	39.61	39.91	38.76	38.99	38.99	-4.83%	22,809
Feb 10, 2026	38.56	41.00	38.56	40.97	40.97	-4.77%	17,994
Feb 9, 2026	42.40	43.16	42.40	43.02	41.52	0.99%	30,046
Feb 6, 2026	42.83	43.15	42.40	42.60	41.11	-0.54%	10,586
Feb 5, 2026	42.78	43.00	42.30	42.83	41.34	2.12%	13,711
Feb 4, 2026	41.00	41.95	41.00	41.94	40.48	1.55%	2,547
Feb 3, 2026	42.48	42.48	41.20	41.30	39.86	-0.36%	4,515
Feb 2, 2026	41.60	42.35	41.40	41.45	40.00	-0.67%	4,988
Feb 1, 2026	40.70	41.94	40.26	41.73	40.27	3.37%	12,874
Jan 30, 2026	41.49	41.49	40.00	40.37	38.96	0.80%	5,370
Jan 29, 2026	41.40	41.40	39.60	40.05	38.65	1.99%	4,000
Jan 28, 2026	38.80	39.31	38.80	39.27	37.90	0.72%	10,019
Jan 27, 2026	38.00	39.47	38.00	38.99	37.63	2.90%	6,148
Jan 23, 2026	38.20	38.20	37.76	37.89	36.57	-1.17%	1,017
Jan 22, 2026	38.01	38.55	38.01	38.34	37.00	0.68%	1,042
Jan 21, 2026	38.01	38.29	37.78	38.08	36.75	-0.76%	2,827
Jan 20, 2026	38.80	38.80	38.32	38.37	37.03	-0.78%	5,920
Jan 19, 2026	42.00	42.00	38.48	38.67	37.32	-0.34%	1,238
Jan 16, 2026	38.21	39.34	38.21	38.80	37.45	-1.00%	1,559
Jan 14, 2026	39.06	39.58	38.66	39.19	37.82	0.33%	346
Jan 13, 2026	42.45	42.45	38.47	39.06	37.70	1.96%	1,199
Jan 12, 2026	38.00	38.53	38.00	38.31	36.97	-0.93%	10,581
Jan 9, 2026	39.08	39.08	38.41	38.67	37.32	-0.80%	3,912
Jan 8, 2026	39.23	39.26	38.80	38.98	37.62	-0.13%	2,281
Jan 7, 2026	39.80	39.80	38.81	39.03	37.67	-0.15%	1,007
Jan 6, 2026	39.18	39.45	38.82	39.09	37.73	-0.23%	5,603
Jan 5, 2026	39.01	39.90	39.01	39.18	37.81	-0.61%	2,649
Jan 2, 2026	39.56	39.59	39.03	39.42	38.05	0.08%	3,085
Jan 1, 2026	39.25	39.63	39.06	39.39	38.02	0.64%	4,557
Dec 31, 2025	39.38	39.52	39.05	39.14	37.78	0.20%	455
Dec 30, 2025	39.26	39.55	39.06	39.06	37.70	-0.51%	705
Dec 29, 2025	38.90	39.80	38.87	39.26	37.89	-0.23%	2,387
Dec 26, 2025	38.15	40.99	38.15	39.35	37.98	-2.33%	1,533
Dec 24, 2025	40.15	40.63	40.01	40.29	38.89	0.47%	1,774