PTL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	39.63	39.96	38.93	39.75	39.75	0.30%	7,551
Nov 8, 2026	38.61	40.00	38.61	39.63	39.63	-0.08%	2,690
Nov 6, 2026	44.10	44.10	38.77	39.66	39.66	0.99%	3,551
Nov 5, 2026	39.51	39.92	38.86	39.27	39.27	-0.58%	2,682
Nov 4, 2026	39.49	39.50	38.81	39.50	39.50	1.59%	557
Nov 3, 2026	38.80	39.18	38.60	38.88	38.88	0.21%	1,269
Nov 2, 2026	38.90	39.80	38.41	38.80	38.80	1.12%	3,765
Oct 30, 2026	38.25	38.50	38.00	38.37	38.37	0.97%	2,658
Oct 29, 2026	37.98	38.52	37.56	38.00	38.00	1.01%	1,430
Oct 28, 2026	37.98	38.16	37.50	37.62	37.62	0.11%	1,187
Oct 27, 2026	38.50	38.50	36.85	37.58	37.58	-1.26%	3,548
Oct 26, 2026	37.89	38.51	37.60	38.06	38.06	0.26%	2,673
Oct 23, 2026	38.40	38.40	37.37	37.96	37.96	0.11%	1,689
Oct 22, 2026	39.10	39.10	37.82	37.92	37.92	-0.91%	1,884
Oct 21, 2026	38.99	39.00	38.25	38.27	38.27	-0.21%	6,247
Oct 19, 2026	38.72	38.89	38.07	38.35	38.35	-0.96%	1,147
Oct 16, 2026	38.60	38.89	38.14	38.72	38.72	-0.18%	830
Oct 15, 2026	38.65	38.79	38.01	38.79	38.79	0.83%	1,375
Oct 14, 2026	38.80	38.87	37.81	38.47	38.47	0.39%	4,333
Oct 13, 2026	38.59	38.80	38.00	38.32	38.32	-0.21%	2,309
Oct 12, 2026	38.70	38.72	38.36	38.40	38.40	0.63%	2,621
Oct 9, 2026	37.55	38.70	37.55	38.16	38.16	0.71%	1,391
Oct 8, 2026	37.62	38.40	37.55	37.89	37.89	-1.07%	2,332
Oct 7, 2026	38.69	38.69	37.77	38.30	38.30	-0.42%	960
Oct 6, 2026	38.90	38.90	38.13	38.46	38.46	-0.10%	1,413
Oct 5, 2026	38.45	39.00	37.96	38.50	38.50	1.72%	4,387
Oct 1, 2026	37.87	38.23	37.40	37.85	37.85	-0.05%	3,825
Sep 30, 2026	37.55	38.50	37.55	37.87	37.87	-1.07%	4,471
Sep 29, 2026	37.70	38.50	37.50	38.28	38.28	0.84%	2,192
Sep 28, 2026	37.92	38.38	37.50	37.96	37.96	-0.89%	7,049
Sep 25, 2026	38.25	38.50	38.15	38.30	38.30	0.39%	1,687
Sep 24, 2026	38.46	38.58	37.82	38.15	38.15	-0.78%	2,583
Sep 23, 2026	38.01	38.70	38.01	38.45	38.45	-0.03%	818
Sep 22, 2026	39.80	39.80	38.20	38.46	38.46	0.81%	1,004
Sep 21, 2026	40.50	40.50	38.10	38.15	38.15	-0.03%	3,175
Sep 18, 2026	38.28	38.70	38.05	38.16	38.16	0.18%	1,029
Sep 17, 2026	38.00	38.50	38.00	38.09	38.09	-0.16%	2,617
Sep 16, 2026	38.89	38.89	37.95	38.15	38.15	0.26%	1,812
Sep 15, 2026	38.65	38.99	38.00	38.05	38.05	-1.55%	1,655
Sep 11, 2026	38.14	38.74	37.95	38.65	38.65	1.23%	2,160
Sep 10, 2026	38.00	38.72	37.83	38.18	38.18	0.18%	2,649
Sep 9, 2026	38.75	38.88	37.74	38.11	38.11	-1.01%	7,720
Sep 8, 2026	39.00	39.00	38.22	38.50	38.50	-0.75%	6,801
Sep 7, 2026	39.50	39.50	38.36	38.79	38.79	0.91%	2,523
Sep 4, 2026	38.99	39.06	38.40	38.44	38.44	1.42%	2,719
Sep 3, 2026	39.65	39.65	37.77	37.90	37.90	-1.02%	9,047
Sep 2, 2026	38.25	38.70	37.90	38.29	38.29	-0.31%	3,983
Sep 1, 2026	39.30	39.30	38.15	38.41	38.41	-0.65%	2,069
Aug 31, 2026	38.61	39.35	38.32	38.66	38.66	0.16%	1,205
Aug 28, 2026	38.38	38.66	38.23	38.60	38.60	0.44%	1,609