PSX:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	39.28	39.79	38.70	38.87	38.87	-0.15%	13,042,590
Nov 20, 2025	38.70	39.82	38.11	38.93	38.93	0.91%	25,223,780
Nov 19, 2025	36.80	38.85	36.56	38.58	38.58	4.92%	33,230,140
Nov 18, 2025	36.16	37.40	36.16	36.77	36.77	2.08%	17,318,400
Nov 17, 2025	36.50	37.12	35.87	36.02	36.02	-0.55%	13,676,320
Nov 14, 2025	34.75	36.61	34.36	36.22	36.22	5.14%	19,574,230
Nov 13, 2025	34.40	35.00	33.55	34.45	34.45	1.26%	7,572,746
Nov 12, 2025	34.99	35.40	33.80	34.02	34.02	-1.73%	9,907,966
Nov 11, 2025	36.26	36.40	34.45	34.62	34.62	-4.26%	12,406,370
Nov 10, 2025	36.50	37.05	35.77	36.16	36.16	0.22%	8,274,805
Nov 7, 2025	36.90	37.40	35.88	36.08	36.08	-0.36%	14,279,920
Nov 6, 2025	35.60	36.50	34.66	36.21	36.21	2.87%	20,663,890
Nov 5, 2025	36.49	36.80	35.00	35.20	35.20	-2.52%	9,926,983
Nov 4, 2025	36.50	37.85	35.62	36.11	36.11	0.06%	23,526,130
Nov 3, 2025	37.40	37.70	35.85	36.09	36.09	-2.96%	10,731,860
Oct 31, 2025	35.40	37.77	35.40	37.19	37.19	7.02%	23,552,010
Oct 30, 2025	35.11	36.25	34.48	34.75	34.75	-0.77%	18,504,370
Oct 29, 2025	35.95	36.90	34.65	35.02	35.02	-1.27%	21,858,510
Oct 28, 2025	36.89	38.14	34.75	35.47	35.47	-3.90%	27,772,060
Oct 27, 2025	37.85	38.48	36.62	36.91	36.91	-2.53%	18,254,970
Oct 24, 2025	39.36	39.80	37.32	37.87	37.87	-3.79%	11,591,310
Oct 23, 2025	41.89	42.40	38.73	39.36	39.36	-5.79%	36,181,610
Oct 22, 2025	41.20	42.70	40.24	41.78	41.78	3.83%	71,757,640
Oct 21, 2025	37.49	40.88	36.61	40.24	40.24	8.29%	82,886,620
Oct 20, 2025	37.80	38.10	36.75	37.16	37.16	-0.96%	17,700,660
Oct 17, 2025	39.00	39.10	37.30	37.52	37.52	-2.44%	18,201,730
Oct 16, 2025	38.31	39.49	38.00	38.46	38.46	1.32%	32,241,420
Oct 15, 2025	37.91	40.10	37.30	37.96	37.96	2.46%	71,820,990
Oct 14, 2025	37.70	38.50	34.60	37.05	37.05	1.12%	79,832,580
Oct 13, 2025	37.39	38.70	36.20	36.64	36.64	-1.64%	52,423,000
Oct 10, 2025	36.00	38.49	35.25	37.25	37.25	4.40%	83,382,204
Oct 9, 2025	33.80	36.65	32.40	35.68	35.68	6.92%	119,852,800
Oct 8, 2025	31.50	34.25	31.30	33.37	33.37	7.16%	114,322,700
Oct 7, 2025	31.81	33.25	30.95	31.14	31.14	-0.86%	180,608,000
Oct 6, 2025	29.40	31.88	28.97	31.41	31.41	7.53%	43,540,210
Oct 3, 2025	30.65	31.41	28.75	29.21	29.21	-2.96%	38,026,610
Oct 2, 2025	30.00	31.24	29.75	30.10	30.10	2.87%	25,609,730
Oct 1, 2025	30.99	31.24	28.89	29.26	29.26	3.03%	91,941,030
Sep 30, 2025	28.94	29.19	28.12	28.40	28.40	-0.35%	14,924,650
Sep 29, 2025	28.00	30.34	28.00	28.50	28.50	2.55%	36,747,160
Sep 26, 2025	25.95	28.25	25.70	27.79	27.79	8.22%	31,791,630
Sep 25, 2025	26.50	26.50	25.56	25.68	25.68	-1.87%	7,709,763
Sep 24, 2025	26.35	26.85	26.00	26.17	26.17	-	7,319,819
Sep 23, 2025	27.16	27.16	26.10	26.17	26.17	-3.68%	13,535,370
Sep 22, 2025	26.56	27.65	26.50	27.17	27.17	4.94%	60,719,320
Sep 19, 2025	24.30	26.66	24.25	25.89	25.89	6.81%	78,779,040
Sep 18, 2025	23.67	24.47	23.30	24.24	24.24	3.50%	6,925,129
Sep 17, 2025	23.85	23.95	23.39	23.42	23.42	-1.43%	3,298,635
Sep 16, 2025	23.60	23.98	23.40	23.76	23.76	1.02%	2,968,872
Sep 15, 2025	23.40	23.74	23.30	23.52	23.52	0.09%	1,210,471