PTL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	40.11	40.61	39.63	39.73	39.73	-2.50%	1,250
May 14, 2026	41.59	41.59	39.10	40.75	40.75	2.21%	14,072
May 13, 2026	38.95	40.72	38.95	39.87	39.87	0.33%	5,584
May 12, 2026	38.56	40.30	38.56	39.74	39.74	-2.43%	4,675
May 11, 2026	44.00	44.00	40.11	40.73	40.73	0.49%	14,756
May 8, 2026	40.31	40.99	39.11	40.53	40.53	-0.17%	6,407
May 7, 2026	41.20	41.20	40.31	40.60	40.60	0.50%	1,141
May 6, 2026	40.40	40.49	39.60	40.40	40.40	0.50%	5,911
May 5, 2026	40.70	40.70	39.82	40.20	40.20	0.65%	1,821
May 4, 2026	40.26	40.35	39.59	39.94	39.94	-0.30%	5,698
Apr 30, 2026	39.57	40.13	39.26	40.06	40.06	-0.17%	6,462
Apr 29, 2026	40.45	40.45	39.50	40.13	40.13	1.19%	5,094
Apr 28, 2026	40.00	40.00	39.09	39.66	39.66	1.04%	22,087
Apr 27, 2026	39.20	39.79	39.04	39.25	39.25	0.90%	3,538
Apr 24, 2026	39.65	39.65	38.90	38.90	38.90	-1.89%	7,862
Apr 23, 2026	40.40	40.40	39.40	39.65	39.65	-0.53%	4,499
Apr 22, 2026	39.33	40.12	38.37	39.86	39.86	2.92%	5,434
Apr 21, 2026	38.50	38.99	38.50	38.73	38.73	0.23%	1,688
Apr 20, 2026	38.70	39.00	38.50	38.64	38.64	-0.16%	4,555
Apr 17, 2026	39.75	39.75	38.22	38.70	38.70	-0.10%	4,372
Apr 16, 2026	39.20	39.20	38.46	38.74	38.74	0.13%	3,794
Apr 15, 2026	37.40	39.05	37.40	38.69	38.69	1.28%	5,966
Apr 13, 2026	38.48	38.58	38.10	38.20	38.20	-1.24%	3,473
Apr 10, 2026	38.85	39.00	37.86	38.68	38.68	0.73%	1,722
Apr 9, 2026	38.50	38.95	38.07	38.40	38.40	-0.31%	2,606
Apr 8, 2026	38.75	38.78	38.15	38.52	38.52	2.86%	6,039
Apr 7, 2026	37.80	37.92	37.35	37.45	37.45	0.27%	1,475
Apr 6, 2026	36.95	37.82	36.95	37.35	37.35	0.21%	2,478
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