ETR:PTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	149.10	153.02	147.84	153.02	153.02	2.45%	23,741
Aug 20, 2026	149.40	151.00	147.64	149.36	149.36	-0.03%	24,779
Aug 19, 2026	147.20	151.32	145.90	149.40	149.40	0.61%	18,459
Aug 18, 2026	147.42	150.80	146.30	148.50	148.50	-1.79%	22,176
Aug 17, 2026	149.58	152.00	148.56	151.20	151.20	-1.18%	24,597
Aug 14, 2026	153.94	155.50	152.18	153.00	153.00	1.10%	23,825
Aug 13, 2026	147.60	153.06	147.60	151.34	151.34	3.12%	27,110
Aug 12, 2026	149.98	151.28	145.92	146.76	146.76	-3.10%	21,340
Aug 11, 2026	149.36	154.00	148.96	151.46	151.46	-1.79%	35,459
Aug 10, 2026	148.86	155.38	145.86	154.22	154.22	5.34%	64,716
Aug 7, 2026	136.20	148.00	136.02	146.40	146.40	7.47%	61,120
Aug 6, 2026	136.20	136.80	132.60	136.22	136.22	-1.60%	49,086
Aug 5, 2026	138.52	143.64	136.98	138.44	138.44	0.63%	79,635
Aug 4, 2026	126.40	139.10	124.38	137.58	137.58	26.71%	178,503
Aug 3, 2026	108.74	110.70	107.34	108.58	108.58	3.65%	47,354
Jul 31, 2026	107.00	109.22	104.52	104.76	104.76	-0.63%	44,713
Jul 30, 2026	107.56	107.92	104.68	105.42	105.42	-3.99%	36,215
Jul 29, 2026	108.96	110.08	107.68	109.80	109.80	0.88%	48,195
Jul 28, 2026	115.96	116.58	103.80	108.84	108.84	-4.39%	56,846
Jul 27, 2026	108.78	114.14	108.78	113.84	113.84	4.61%	27,007
Jul 24, 2026	108.16	110.28	107.52	108.82	108.82	1.97%	39,330
Jul 23, 2026	109.64	111.12	106.24	106.72	106.72	-3.51%	39,332
Jul 22, 2026	116.18	116.72	110.60	110.60	110.60	-5.26%	22,429
Jul 21, 2026	117.58	117.92	115.40	116.74	116.74	-0.12%	16,344
Jul 20, 2026	114.88	118.28	113.80	116.88	116.88	1.90%	21,790
Jul 17, 2026	114.78	115.88	113.12	114.70	114.70	-1.05%	39,621
Jul 16, 2026	116.66	117.94	112.66	115.92	115.92	-0.94%	18,694
Jul 15, 2026	116.26	119.94	115.88	117.02	117.02	1.58%	22,799
Jul 14, 2026	113.30	117.00	107.22	115.20	115.20	0.84%	47,958
Jul 13, 2026	111.52	114.24	110.62	114.24	114.24	3.40%	22,959
Jul 10, 2026	112.34	115.64	110.04	110.48	110.48	-0.52%	18,174
Jul 9, 2026	116.00	116.16	109.20	111.06	111.06	-1.54%	19,923
Jul 8, 2026	117.06	117.14	111.08	112.80	112.80	-4.91%	44,275
Jul 7, 2026	116.80	118.78	115.50	118.62	118.62	2.05%	39,958
Jul 6, 2026	112.66	116.50	111.16	116.24	116.24	3.82%	39,577
Jul 3, 2026	112.86	112.98	111.52	111.96	111.96	-1.06%	35,098
Jul 2, 2026	109.88	116.10	109.48	113.16	113.16	1.27%	88,838
Jul 1, 2026	103.44	112.22	103.26	111.74	111.74	8.82%	67,835
Jun 30, 2026	102.66	102.82	100.40	102.68	102.68	1.24%	26,747
Jun 29, 2026	100.74	104.24	99.87	101.42	101.42	2.05%	64,086
Jun 26, 2026	94.70	99.38	94.60	99.38	99.38	5.05%	48,867
Jun 25, 2026	99.61	99.89	93.66	94.60	94.60	-6.69%	70,097
Jun 24, 2026	103.00	103.94	100.12	101.38	101.38	-2.67%	64,896
Jun 23, 2026	102.98	106.02	102.92	104.16	104.16	-2.98%	67,883
Jun 22, 2026	111.04	112.50	106.90	107.36	107.36	-3.33%	25,895
Jun 19, 2026	111.00	112.06	110.96	111.06	111.06	0.87%	12,977
Jun 18, 2026	114.46	114.78	108.90	110.10	110.10	-5.51%	28,915
Jun 17, 2026	114.72	117.10	112.80	116.52	116.52	2.84%	44,306
Jun 16, 2026	117.18	117.48	111.80	113.30	113.30	-2.02%	36,517
Jun 15, 2026	112.78	115.80	111.62	115.64	115.64	3.29%	27,006