PTL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	38.25	38.64	38.25	38.38	38.38	0.52%	26,379
Feb 17, 2026	38.30	38.61	37.15	38.18	38.18	0.18%	73,525
Feb 16, 2026	38.50	38.84	38.06	38.11	38.11	-0.26%	67,358
Feb 13, 2026	38.85	39.43	38.15	38.21	38.21	-1.65%	65,907
Feb 12, 2026	38.93	39.43	38.76	38.85	38.85	-0.21%	33,359
Feb 11, 2026	38.50	39.93	38.50	38.93	38.93	-4.98%	226,636
Feb 10, 2026	41.01	41.69	39.80	40.97	40.97	-4.63%	228,742
Feb 9, 2026	42.69	43.49	42.40	42.96	41.46	0.63%	366,441
Feb 6, 2026	43.00	43.24	42.16	42.69	41.20	0.33%	210,493
Feb 5, 2026	42.10	43.00	42.10	42.55	41.06	2.04%	220,232
Feb 4, 2026	41.36	42.00	41.04	41.70	40.24	0.82%	45,705
Feb 3, 2026	41.65	42.24	41.11	41.36	39.92	-0.48%	75,809
Feb 2, 2026	41.75	42.39	41.32	41.56	40.11	0.41%	124,937
Feb 1, 2026	40.70	42.00	40.32	41.39	39.94	2.91%	122,726
Jan 30, 2026	40.25	40.39	40.03	40.22	38.82	0.47%	51,210
Jan 29, 2026	39.45	40.27	39.45	40.03	38.63	1.83%	102,725
Jan 28, 2026	38.99	39.55	38.97	39.31	37.94	0.90%	30,705
Jan 27, 2026	38.20	39.55	38.20	38.96	37.60	2.85%	45,677
Jan 23, 2026	38.00	38.42	37.75	37.88	36.56	-0.79%	19,774
Jan 22, 2026	38.08	38.45	38.08	38.18	36.85	0.53%	12,706
Jan 21, 2026	38.20	38.23	37.93	37.98	36.65	-0.65%	33,226
Jan 20, 2026	38.65	38.77	38.02	38.23	36.90	-1.06%	28,082
Jan 19, 2026	38.57	38.99	38.57	38.64	37.29	-0.26%	30,189
Jan 16, 2026	39.15	39.43	38.56	38.74	37.39	-1.20%	28,222
Jan 14, 2026	38.71	39.50	38.50	39.21	37.84	1.29%	35,981
Jan 13, 2026	38.41	39.00	38.20	38.71	37.36	0.78%	15,257
Jan 12, 2026	38.05	38.58	38.05	38.41	37.07	-0.60%	33,192
Jan 9, 2026	39.47	39.47	38.21	38.64	37.29	-0.90%	36,004
Jan 8, 2026	39.25	39.50	38.80	38.99	37.63	-0.28%	61,981
Jan 7, 2026	39.25	39.25	39.02	39.10	37.73	0.15%	32,467
Jan 6, 2026	39.70	39.70	39.00	39.04	37.68	-0.15%	43,505
Jan 5, 2026	39.80	39.80	39.01	39.10	37.73	-0.53%	45,777
Jan 2, 2026	39.69	39.69	39.15	39.31	37.94	0.10%	45,981
Jan 1, 2026	39.00	39.55	39.00	39.27	37.90	0.15%	19,887
Dec 31, 2025	39.50	39.89	39.00	39.21	37.84	0.23%	36,713
Dec 30, 2025	39.67	39.68	38.87	39.12	37.75	-0.38%	26,688
Dec 29, 2025	39.35	39.67	39.01	39.27	37.90	-0.53%	54,539
Dec 26, 2025	40.09	40.49	39.25	39.48	38.10	-1.52%	50,575
Dec 24, 2025	40.01	40.64	39.90	40.09	38.69	-0.79%	41,701
Dec 23, 2025	39.45	41.02	39.25	40.41	39.00	2.90%	76,261
Dec 22, 2025	39.99	39.99	39.11	39.27	37.90	-1.16%	32,242
Dec 19, 2025	39.00	39.99	38.93	39.73	38.34	1.79%	33,825
Dec 18, 2025	38.80	39.40	38.80	39.03	37.67	-0.46%	43,020
Dec 17, 2025	39.41	39.50	39.15	39.21	37.84	-0.78%	15,847
Dec 16, 2025	39.45	39.84	39.11	39.52	38.14	0.84%	22,042
Dec 15, 2025	39.23	39.50	38.62	39.19	37.82	0.28%	39,115
Dec 12, 2025	39.12	39.34	38.90	39.08	37.72	0.41%	25,954
Dec 11, 2025	38.96	39.20	38.65	38.92	37.56	-0.05%	36,014
Dec 10, 2025	39.01	39.49	38.61	38.94	37.58	-0.36%	39,405
Dec 9, 2025	38.75	39.65	38.58	39.08	37.72	0.33%	24,398