PTL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	37.49	37.89	36.82	37.27	37.27	-1.17%	6,383
Apr 1, 2026	36.47	37.86	36.47	37.71	37.71	3.46%	3,657
Mar 30, 2026	35.30	37.33	35.30	36.45	36.45	-1.46%	16,212
Mar 27, 2026	36.90	37.65	36.90	36.99	36.99	-2.68%	1,761
Mar 25, 2026	40.45	40.45	37.24	38.01	38.01	2.56%	1,043
Mar 24, 2026	36.79	37.37	36.71	37.06	37.06	0.73%	12,230
Mar 23, 2026	38.50	38.50	36.60	36.79	36.79	-2.15%	1,295
Mar 20, 2026	37.65	38.03	37.55	37.60	37.60	0.64%	1,427
Mar 19, 2026	37.65	38.14	37.30	37.36	37.36	-1.63%	5,712
Mar 18, 2026	38.04	38.19	37.75	37.98	37.98	0.82%	2,170
Mar 17, 2026	36.65	38.25	36.65	37.67	37.67	1.73%	2,923
Mar 16, 2026	37.58	37.58	36.80	37.03	37.03	-1.46%	2,860
Mar 13, 2026	37.00	37.97	36.90	37.58	37.58	-0.48%	10,293
Mar 12, 2026	37.05	37.80	37.05	37.76	37.76	0.03%	2,300
Mar 11, 2026	38.03	38.38	37.71	37.75	37.75	0.56%	2,381
Mar 10, 2026	37.26	37.82	37.10	37.54	37.54	1.16%	4,455
Mar 9, 2026	38.26	38.26	36.95	37.11	37.11	-2.85%	15,978
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