PTL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.75	42.10	40.79	42.08	42.08	1.11%	5,948
Jun 17, 2026	40.10	41.87	40.10	41.62	41.62	0.39%	7,653
Jun 16, 2026	40.28	41.80	40.28	41.46	41.46	0.88%	6,373
Jun 15, 2026	40.16	41.23	40.16	41.10	41.10	0.44%	9,799
Jun 12, 2026	41.00	41.00	40.05	40.92	40.92	2.30%	2,967
Jun 11, 2026	40.04	40.33	39.85	40.00	40.00	-	385
Jun 10, 2026	40.00	40.68	39.90	40.00	40.00	-0.62%	4,051
Jun 9, 2026	38.40	40.83	38.40	40.25	40.25	1.64%	3,917
Jun 8, 2026	38.81	39.90	38.81	39.60	39.60	-1.00%	2,105
Jun 5, 2026	40.05	40.50	39.06	40.00	40.00	0.03%	3,628
Jun 4, 2026	38.75	40.00	38.75	39.99	39.99	0.05%	1,625
Jun 3, 2026	38.61	40.34	38.42	39.97	39.97	2.17%	5,370
Jun 2, 2026	38.10	39.39	38.10	39.12	39.12	-0.84%	754
Jun 1, 2026	38.05	39.88	38.05	39.45	39.45	0.95%	6,172
May 29, 2026	38.62	39.67	38.62	39.08	39.08	-0.76%	3,445
May 27, 2026	42.00	42.00	38.56	39.38	39.38	1.00%	1,136
May 26, 2026	37.11	39.09	37.11	38.99	38.99	0.46%	3,970
May 25, 2026	39.99	39.99	37.99	38.81	38.81	-0.23%	4,379
May 22, 2026	39.14	39.26	38.89	38.90	38.90	-0.61%	726
May 21, 2026	39.00	39.20	38.65	39.14	39.14	0.31%	556
May 20, 2026	38.81	39.49	38.81	39.02	39.02	0.18%	489
May 19, 2026	39.23	39.49	38.81	38.95	38.95	-1.02%	8,855
May 18, 2026	43.30	43.30	39.01	39.35	39.35	-0.96%	19,273
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