PSX:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	61.98	65.30	61.75	64.19	64.19	1.68%	15,540,870
May 25, 2026	61.00	64.00	61.00	63.13	63.13	7.27%	20,724,800
May 22, 2026	56.70	60.15	56.11	58.85	58.85	4.12%	26,697,680
May 21, 2026	54.00	57.85	54.00	56.52	56.52	6.14%	16,811,040
May 20, 2026	51.98	53.35	51.30	53.25	53.25	2.88%	4,513,148
May 19, 2026	52.39	52.40	51.21	51.76	51.76	1.03%	2,484,861
May 18, 2026	51.99	52.94	51.01	51.23	51.23	-1.63%	3,580,884
May 15, 2026	51.25	53.68	50.05	52.08	52.08	1.54%	4,820,083
May 14, 2026	52.70	52.97	51.00	51.29	51.29	-1.78%	3,386,642
May 13, 2026	52.90	53.39	52.10	52.22	52.22	-1.12%	1,634,099
May 12, 2026	54.00	55.00	52.30	52.81	52.81	-2.35%	2,286,216
May 11, 2026	53.94	54.75	52.90	54.08	54.08	0.13%	2,411,183
May 8, 2026	54.00	54.89	53.80	54.01	54.01	-1.71%	3,966,643
May 7, 2026	53.75	55.90	52.80	54.95	54.95	2.38%	8,656,992
May 6, 2026	51.51	54.75	51.10	53.67	53.67	7.25%	10,393,500
May 5, 2026	48.00	50.50	48.00	50.04	50.04	1.23%	3,891,487
May 4, 2026	50.00	52.10	47.90	49.43	49.43	0.84%	7,225,966
Apr 30, 2026	48.29	50.43	44.65	49.02	49.02	0.60%	12,162,250
Apr 29, 2026	50.05	50.80	48.00	48.73	48.73	-3.06%	6,210,912
Apr 28, 2026	51.25	52.30	50.01	50.27	50.27	-3.33%	2,309,831
Apr 27, 2026	53.00	53.35	51.70	52.00	52.00	-1.94%	2,239,013
Apr 24, 2026	52.50	53.75	51.10	53.03	53.03	-0.02%	5,604,503
Apr 23, 2026	53.90	54.35	52.88	53.04	53.04	-1.30%	1,791,661
Apr 22, 2026	54.00	55.18	53.03	53.74	53.74	-0.92%	5,700,438
Apr 21, 2026	55.01	56.87	53.76	54.24	54.24	-0.86%	19,439,220
Apr 20, 2026	54.51	55.75	52.50	54.71	54.71	-1.23%	5,977,138
Apr 17, 2026	54.50	55.80	54.40	55.39	55.39	1.80%	8,126,071
Apr 16, 2026	55.50	56.30	54.00	54.41	54.41	-1.52%	8,937,562
Apr 15, 2026	58.80	58.80	55.01	55.25	55.25	1.21%	11,851,290
Apr 14, 2026	53.01	55.48	53.01	54.59	54.59	4.56%	7,842,360
Apr 13, 2026	53.10	53.99	52.00	52.21	52.21	-7.13%	5,912,099
Apr 10, 2026	54.48	56.99	54.30	56.22	56.22	3.98%	7,056,878
Apr 9, 2026	51.45	54.90	49.00	54.07	54.07	4.44%	10,825,160
Apr 8, 2026	51.77	51.77	51.77	51.77	51.77	10.01%	3,465,271
Apr 7, 2026	48.00	48.00	46.80	47.06	47.06	-2.18%	5,143,944
Apr 6, 2026	47.30	48.60	46.70	48.11	48.11	1.58%	5,757,319
Apr 3, 2026	48.50	49.49	47.10	47.36	47.36	-3.25%	5,010,645
Apr 2, 2026	48.00	49.70	48.00	48.95	48.95	-5.43%	2,865,608
Apr 1, 2026	49.10	52.88	49.05	51.76	51.76	7.68%	8,565,007
Mar 31, 2026	47.99	49.29	47.23	48.07	48.07	2.17%	6,010,053
Mar 30, 2026	51.70	51.70	46.80	47.05	47.05	-8.39%	6,337,529
Mar 27, 2026	52.87	52.95	51.01	51.36	51.36	-1.31%	2,354,019
Mar 26, 2026	55.20	55.90	51.50	52.04	52.04	-6.45%	5,214,021
Mar 25, 2026	54.49	56.48	54.49	55.63	55.63	3.81%	4,528,068
Mar 24, 2026	55.38	55.38	52.68	53.59	53.59	3.62%	2,500,107
Mar 19, 2026	51.50	52.45	50.00	51.72	51.72	-1.13%	2,623,684
Mar 18, 2026	50.99	53.45	50.12	52.31	52.31	4.04%	3,522,295
Mar 17, 2026	50.13	51.99	48.01	50.28	50.28	0.10%	2,249,405
Mar 16, 2026	52.58	52.80	50.05	50.23	50.23	-4.47%	2,168,959
Mar 13, 2026	52.98	53.94	52.02	52.58	52.58	-0.11%	2,957,732