PTL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	38.30	38.96	38.01	38.26	38.26	-0.31%	4,728
Aug 20, 2026	37.70	38.95	37.70	38.38	38.38	-0.57%	9,021
Aug 19, 2026	38.79	38.96	38.52	38.60	38.60	-0.49%	530
Aug 18, 2026	38.80	38.80	38.44	38.79	38.79	0.70%	476
Aug 17, 2026	38.78	38.85	38.40	38.52	38.52	-0.67%	3,429
Aug 14, 2026	38.90	39.26	38.46	38.78	38.78	-0.31%	1,090
Aug 13, 2026	39.24	39.24	38.65	38.90	38.90	-1.14%	4,957
Aug 12, 2026	44.00	44.00	38.79	39.35	39.35	0.90%	7,648
Aug 11, 2026	39.39	39.39	38.85	39.00	39.00	-0.10%	6,419
Aug 10, 2026	40.70	40.70	38.93	39.04	39.04	-1.91%	9,230
Aug 7, 2026	40.00	40.09	39.50	39.80	39.80	-0.50%	5,716
Aug 6, 2026	40.03	40.42	40.00	40.00	40.00	-0.07%	6,236
Aug 5, 2026	46.80	46.80	40.00	40.03	40.03	-0.20%	5,243
Aug 4, 2026	39.90	40.35	39.67	40.11	40.11	0.38%	2,657
Aug 3, 2026	39.11	40.00	39.11	39.96	39.96	1.29%	6,900
Jul 31, 2026	42.80	42.80	39.30	39.45	39.45	0.43%	1,278
Jul 30, 2026	38.51	39.98	38.51	39.28	39.28	-0.38%	2,207
Jul 29, 2026	38.06	39.99	38.06	39.43	39.43	0.13%	11,911
Jul 28, 2026	38.63	40.00	38.63	39.38	39.38	-0.30%	2,946
Jul 27, 2026	39.31	39.99	39.31	39.50	39.50	0.36%	6,177
Jul 24, 2026	39.79	39.90	39.08	39.36	39.36	-0.25%	904
Jul 23, 2026	39.95	40.09	39.13	39.46	39.46	-0.75%	1,647
Jul 22, 2026	39.00	40.29	38.65	39.76	39.76	0.13%	11,279
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