PTL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	39.70	40.00	39.49	39.71	39.71	-0.10%	1,321
Jul 20, 2026	39.76	39.91	39.50	39.75	39.75	0.58%	520
Jul 17, 2026	40.10	40.10	39.50	39.52	39.52	-1.03%	489
Jul 16, 2026	40.00	40.13	39.72	39.93	39.93	0.08%	674
Jul 15, 2026	40.10	40.24	39.62	39.90	39.90	0.50%	1,053
Jul 14, 2026	40.20	40.20	39.63	39.70	39.70	-1.02%	3,245
Jul 13, 2026	39.52	40.46	39.52	40.11	40.11	-0.35%	13,833
Jul 10, 2026	39.87	40.69	39.87	40.25	40.25	0.95%	12,095
Jul 9, 2026	42.00	42.00	40.70	40.87	39.87	-0.37%	9,577
Jul 8, 2026	42.44	43.00	40.91	41.02	40.02	-3.35%	16,570
Jul 7, 2026	43.30	43.30	42.05	42.44	41.40	-0.24%	10,559
Jul 6, 2026	43.62	43.62	42.28	42.54	41.50	-0.51%	14,501
Jul 3, 2026	42.70	42.89	42.46	42.76	41.71	0.83%	5,388
Jul 2, 2026	42.22	42.65	41.79	42.41	41.37	0.35%	9,161
Jul 1, 2026	42.90	42.90	41.87	42.26	41.23	-0.12%	3,263
Jun 30, 2026	42.63	42.63	41.90	42.31	41.27	0.62%	2,788
Jun 29, 2026	42.20	42.60	41.69	42.05	41.02	-0.28%	5,435
Jun 25, 2026	43.48	43.48	42.05	42.17	41.14	-0.89%	3,514
Jun 24, 2026	42.75	43.25	42.35	42.55	41.51	-0.16%	4,688
Jun 23, 2026	42.00	43.56	42.00	42.62	41.58	-1.59%	7,308
Jun 22, 2026	42.99	43.85	42.05	43.31	42.25	2.61%	14,557
Jun 19, 2026	40.31	42.40	40.31	42.21	41.18	0.31%	9,520
Jun 18, 2026	41.75	42.10	40.79	42.08	41.05	1.11%	5,948
Jun 17, 2026	40.10	41.87	40.10	41.62	40.60	0.39%	7,653
Jun 16, 2026	40.28	41.80	40.28	41.46	40.45	0.88%	6,373
Jun 15, 2026	40.16	41.23	40.16	41.10	40.09	0.44%	9,799
Jun 12, 2026	41.00	41.00	40.05	40.92	39.92	2.30%	2,967
Jun 11, 2026	40.04	40.33	39.85	40.00	39.02	-	385
Jun 10, 2026	40.00	40.68	39.90	40.00	39.02	-0.62%	4,051
Jun 9, 2026	38.40	40.83	38.40	40.25	39.27	1.64%	3,917
Jun 8, 2026	38.81	39.90	38.81	39.60	38.63	-1.00%	2,105
Jun 5, 2026	40.05	40.50	39.06	40.00	39.02	0.03%	3,628
Jun 4, 2026	38.75	40.00	38.75	39.99	39.01	0.05%	1,625
Jun 3, 2026	38.61	40.34	38.42	39.97	38.99	2.17%	5,370
Jun 2, 2026	38.10	39.39	38.10	39.12	38.16	-0.84%	754
Jun 1, 2026	38.05	39.88	38.05	39.45	38.48	0.95%	6,172
May 29, 2026	38.62	39.67	38.62	39.08	38.12	-0.76%	3,445
May 27, 2026	42.00	42.00	38.56	39.38	38.42	1.00%	1,136
May 26, 2026	37.11	39.09	37.11	38.99	38.04	0.46%	3,970
May 25, 2026	39.99	39.99	37.99	38.81	37.86	-0.23%	4,379
May 22, 2026	39.14	39.26	38.89	38.90	37.95	-0.61%	726
May 21, 2026	39.00	39.20	38.65	39.14	38.18	0.31%	556
May 20, 2026	38.81	39.49	38.81	39.02	38.07	0.18%	489
May 19, 2026	39.23	39.49	38.81	38.95	38.00	-1.02%	8,855
May 18, 2026	43.30	43.30	39.01	39.35	38.39	-0.96%	19,273
May 15, 2026	40.11	40.61	39.63	39.73	38.76	-2.50%	1,250
May 14, 2026	41.59	41.59	39.10	40.75	39.75	2.21%	14,072
May 13, 2026	38.95	40.72	38.95	39.87	38.89	0.33%	5,584
May 12, 2026	38.56	40.30	38.56	39.74	38.77	-2.43%	4,675
May 11, 2026	44.00	44.00	40.11	40.73	39.73	0.49%	14,756