PTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.41	18.51	18.29	18.38	18.38	-0.27%	255,113
Aug 20, 2026	18.58	18.71	18.40	18.43	18.43	-0.81%	322,481
Aug 19, 2026	18.74	19.10	18.57	18.58	18.58	-0.75%	152,233
Aug 18, 2026	18.65	18.81	18.60	18.72	18.72	0.05%	131,432
Aug 17, 2026	18.81	18.93	18.62	18.71	18.71	-0.80%	111,610
Aug 14, 2026	18.85	19.06	18.82	18.86	18.86	-0.42%	65,702
Aug 13, 2026	19.02	19.08	18.84	18.94	18.94	-	123,764
Aug 12, 2026	18.91	19.04	18.79	18.94	18.94	0.69%	179,937
Aug 11, 2026	18.90	19.11	18.76	18.81	18.81	-0.72%	144,662
Aug 10, 2026	19.06	19.15	19.00	19.08	18.95	0.16%	43,370
Aug 7, 2026	19.05	19.09	18.93	19.05	18.92	0.42%	111,409
Aug 6, 2026	18.97	19.02	18.90	18.97	18.84	0.37%	112,057
Aug 5, 2026	18.87	18.91	18.84	18.90	18.77	-	92,873
Aug 4, 2026	18.86	18.97	18.86	18.90	18.77	0.21%	110,614
Aug 3, 2026	18.88	18.95	18.80	18.86	18.73	0.27%	168,585
Jul 31, 2026	18.84	18.90	18.75	18.81	18.68	0.05%	148,825
Jul 30, 2026	18.67	18.82	18.61	18.80	18.67	0.70%	142,944
Jul 29, 2026	18.76	18.89	18.62	18.67	18.54	-0.80%	84,772
Jul 28, 2026	18.78	18.88	18.71	18.82	18.69	0.21%	80,727
Jul 27, 2026	18.86	18.91	18.71	18.78	18.65	-0.42%	122,896
Jul 24, 2026	18.78	18.96	18.78	18.86	18.73	-	92,037
Jul 23, 2026	18.98	19.06	18.83	18.86	18.73	-1.00%	64,284
Jul 22, 2026	19.12	19.12	18.98	19.05	18.92	-0.16%	141,638
Jul 21, 2026	19.05	19.18	19.05	19.08	18.95	0.05%	66,645
Jul 20, 2026	18.97	19.08	18.93	19.07	18.94	0.58%	117,851
Jul 17, 2026	19.00	19.18	18.91	18.96	18.83	-0.58%	84,581
Jul 16, 2026	19.23	19.23	19.04	19.07	18.94	-0.63%	75,857
Jul 15, 2026	19.27	19.27	19.14	19.19	19.06	0.05%	71,109
Jul 14, 2026	19.30	19.44	18.98	19.18	19.05	-0.14%	147,125
Jul 13, 2026	19.37	19.44	19.33	19.34	19.07	-0.36%	53,355
Jul 10, 2026	19.33	19.50	19.33	19.41	19.14	0.21%	85,207
Jul 9, 2026	19.30	19.39	19.30	19.37	19.10	0.36%	65,159
Jul 8, 2026	19.35	19.39	19.27	19.30	19.03	-0.16%	52,253
Jul 7, 2026	19.38	19.45	19.22	19.33	19.06	-0.21%	198,375
Jul 6, 2026	19.29	19.42	19.29	19.37	19.10	0.26%	68,369
Jul 2, 2026	19.36	19.49	19.27	19.32	19.05	-0.41%	68,615
Jul 1, 2026	19.24	19.46	19.11	19.40	19.13	1.15%	188,689
Jun 30, 2026	19.19	19.32	19.11	19.18	18.91	0.16%	130,610
Jun 29, 2026	19.10	19.20	19.10	19.15	18.88	0.58%	87,462
Jun 26, 2026	18.95	19.17	18.95	19.04	18.78	-0.10%	122,602
Jun 25, 2026	18.98	19.10	18.95	19.06	18.80	0.47%	103,860
Jun 24, 2026	19.07	19.14	18.92	18.97	18.71	-0.11%	140,850
Jun 23, 2026	18.86	19.09	18.85	18.99	18.73	-0.26%	129,888
Jun 22, 2026	19.16	19.32	19.02	19.04	18.78	-0.21%	66,273
Jun 18, 2026	19.29	19.49	19.01	19.08	18.81	-0.10%	83,980
Jun 17, 2026	19.27	19.27	19.03	19.10	18.83	-1.14%	169,327
Jun 16, 2026	19.22	19.43	19.15	19.32	19.05	0.52%	85,446
Jun 15, 2026	19.24	19.30	19.12	19.22	18.95	0.05%	187,631
Jun 12, 2026	19.28	19.37	19.15	19.21	18.94	0.16%	53,395
Jun 11, 2026	19.14	19.33	19.01	19.18	18.91	-0.21%	141,810