PTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.80	19.87	19.61	19.75	19.75	-0.40%	165,273
Feb 26, 2026	19.87	19.87	19.80	19.83	19.83	0.05%	95,137
Feb 25, 2026	19.82	19.86	19.77	19.82	19.82	0.20%	81,226
Feb 24, 2026	19.76	19.80	19.70	19.78	19.78	0.51%	85,870
Feb 23, 2026	19.85	19.86	19.68	19.68	19.68	-0.61%	98,239
Feb 20, 2026	19.79	19.84	19.75	19.80	19.80	0.05%	89,721
Feb 19, 2026	19.80	19.80	19.72	19.79	19.79	-0.05%	90,158
Feb 18, 2026	19.85	19.89	19.72	19.80	19.80	-0.25%	161,195
Feb 17, 2026	19.77	19.90	19.75	19.85	19.85	0.40%	151,754
Feb 13, 2026	19.63	19.78	19.59	19.77	19.77	0.74%	126,642
Feb 12, 2026	19.62	19.72	19.59	19.63	19.63	0.18%	156,254
Feb 11, 2026	19.62	19.84	19.50	19.59	19.59	-0.31%	215,840
Feb 10, 2026	19.62	19.72	19.57	19.65	19.65	-0.51%	174,359
Feb 9, 2026	19.82	19.86	19.73	19.75	19.62	-0.10%	107,753
Feb 6, 2026	19.68	19.81	19.66	19.77	19.64	0.56%	160,542
Feb 5, 2026	19.74	19.74	19.60	19.66	19.53	-0.46%	147,141
Feb 4, 2026	19.75	19.78	19.64	19.75	19.62	0.20%	190,996
Feb 3, 2026	19.67	19.71	19.60	19.71	19.58	0.36%	187,101
Feb 2, 2026	19.75	19.75	19.63	19.64	19.51	-0.30%	219,747
Jan 30, 2026	19.71	19.75	19.62	19.70	19.57	-0.05%	162,912
Jan 29, 2026	19.62	19.71	19.62	19.71	19.58	0.25%	106,493
Jan 28, 2026	19.64	19.78	19.60	19.66	19.53	-	120,375
Jan 27, 2026	19.66	19.76	19.56	19.66	19.53	-	198,528
Jan 26, 2026	19.70	19.73	19.58	19.66	19.53	-0.20%	127,299
Jan 23, 2026	19.73	19.79	19.65	19.70	19.57	-0.10%	95,078
Jan 22, 2026	19.74	19.75	19.50	19.72	19.59	0.31%	191,233
Jan 21, 2026	19.49	19.66	19.49	19.66	19.53	1.13%	149,812
Jan 20, 2026	19.41	19.46	19.36	19.44	19.31	-0.36%	226,289
Jan 16, 2026	19.69	19.72	19.50	19.51	19.38	-1.17%	200,891
Jan 15, 2026	19.70	19.75	19.63	19.74	19.61	0.56%	180,087
Jan 14, 2026	19.54	19.64	19.50	19.63	19.50	0.67%	161,151
Jan 13, 2026	19.50	19.58	19.46	19.50	19.37	-0.46%	215,610
Jan 12, 2026	19.52	19.64	19.49	19.59	19.32	0.20%	147,276
Jan 9, 2026	19.66	19.66	19.50	19.55	19.28	-0.26%	216,506
Jan 8, 2026	19.62	19.62	19.56	19.60	19.33	-0.10%	185,668
Jan 7, 2026	19.61	19.68	19.57	19.62	19.35	-	134,767
Jan 6, 2026	19.53	19.63	19.45	19.62	19.35	0.72%	240,803
Jan 5, 2026	19.45	19.53	19.41	19.48	19.22	0.26%	152,737
Jan 2, 2026	19.43	19.43	19.32	19.43	19.17	0.62%	128,301
Dec 31, 2025	19.35	19.39	19.27	19.31	19.05	-0.21%	201,956
Dec 30, 2025	19.29	19.39	19.25	19.35	19.09	0.31%	306,658
Dec 29, 2025	19.22	19.35	19.10	19.29	19.03	-0.21%	315,511
Dec 26, 2025	19.28	19.40	19.25	19.33	19.07	0.26%	301,412
Dec 24, 2025	19.27	19.35	19.22	19.28	19.02	0.26%	210,974
Dec 23, 2025	19.24	19.34	19.21	19.23	18.97	-0.16%	264,094
Dec 22, 2025	19.24	19.33	19.23	19.26	19.00	0.05%	192,123
Dec 19, 2025	19.18	19.32	19.18	19.25	18.99	0.10%	291,885
Dec 18, 2025	19.27	19.32	19.18	19.23	18.97	-0.16%	324,424
Dec 17, 2025	19.26	19.41	19.23	19.26	19.00	-0.62%	233,041
Dec 16, 2025	19.21	19.41	19.21	19.38	19.12	0.47%	175,051