PTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	19.82	19.82	19.65	19.80	19.80	0.66%	117,031
Jun 5, 2025	19.65	19.72	19.53	19.67	19.67	0.72%	103,233
Jun 4, 2025	19.60	19.73	19.50	19.53	19.53	-0.76%	149,901
Jun 3, 2025	19.66	19.70	19.55	19.68	19.68	0.46%	89,020
Jun 2, 2025	19.64	19.64	19.41	19.59	19.59	0.15%	180,610
May 30, 2025	19.46	19.58	19.41	19.56	19.56	0.31%	103,305
May 29, 2025	19.46	19.52	19.39	19.50	19.50	0.93%	91,799
May 28, 2025	19.47	19.47	19.22	19.32	19.32	0.10%	124,279
May 27, 2025	19.20	19.37	19.16	19.30	19.30	0.94%	59,920
May 23, 2025	19.23	19.40	19.07	19.12	19.12	-0.36%	95,041
May 22, 2025	19.17	19.19	19.02	19.19	19.19	0.16%	99,859
May 21, 2025	19.50	19.50	19.04	19.16	19.16	-1.69%	66,018
May 20, 2025	19.44	19.52	19.19	19.49	19.49	0.98%	114,266
May 19, 2025	19.19	19.39	19.19	19.30	19.30	0.26%	84,836
May 16, 2025	19.32	19.32	19.24	19.25	19.25	-	57,371
May 15, 2025	19.29	19.46	19.14	19.25	19.25	-0.34%	86,883
May 14, 2025	19.42	19.42	19.24	19.32	19.32	-0.54%	49,709
May 13, 2025	19.48	19.50	19.14	19.42	19.42	-0.26%	152,113
May 12, 2025	19.40	19.47	19.20	19.47	19.34	0.78%	94,451
May 9, 2025	19.30	19.34	19.20	19.32	19.19	0.63%	77,684
May 8, 2025	18.96	19.25	18.95	19.20	19.07	0.89%	103,491
May 7, 2025	18.86	19.14	18.86	19.03	18.90	0.58%	43,025
May 6, 2025	18.97	19.03	18.90	18.92	18.79	-0.73%	93,904
May 5, 2025	18.80	19.24	18.80	19.06	18.93	0.16%	69,787
May 2, 2025	18.90	19.10	18.88	19.03	18.90	0.90%	94,467
May 1, 2025	18.71	18.90	18.71	18.86	18.73	0.75%	135,928
Apr 30, 2025	18.67	18.80	18.46	18.72	18.59	0.05%	91,989
Apr 29, 2025	18.80	18.98	18.70	18.71	18.58	0.05%	68,624
Apr 28, 2025	18.72	18.80	18.66	18.70	18.57	-0.11%	64,127
Apr 25, 2025	18.72	18.77	18.63	18.72	18.59	-0.27%	67,588
Apr 24, 2025	18.72	18.87	18.60	18.77	18.64	1.30%	94,896
Apr 23, 2025	18.49	18.75	18.43	18.53	18.40	1.04%	78,001
Apr 22, 2025	18.28	18.44	18.26	18.34	18.21	0.55%	88,223
Apr 21, 2025	18.42	18.52	18.15	18.24	18.12	-1.14%	79,792
Apr 17, 2025	18.36	18.55	18.28	18.45	18.32	0.54%	63,158
Apr 16, 2025	18.40	18.51	18.20	18.35	18.22	-0.33%	63,562
Apr 15, 2025	18.07	18.41	18.07	18.41	18.28	1.60%	85,344
Apr 14, 2025	18.04	18.15	18.00	18.12	18.00	1.06%	90,987
Apr 11, 2025	17.92	18.11	17.76	17.93	17.81	-0.61%	184,203
Apr 10, 2025	17.95	18.37	17.89	18.04	17.92	-2.72%	241,801
Apr 9, 2025	17.52	18.60	17.40	18.55	18.42	5.31%	280,520
Apr 8, 2025	17.91	18.67	17.61	17.61	17.49	-1.40%	202,760
Apr 7, 2025	18.00	18.55	17.50	17.86	17.60	-3.82%	281,572
Apr 4, 2025	19.25	19.35	18.45	18.57	18.30	-4.87%	298,661
Apr 3, 2025	19.55	19.64	19.44	19.52	19.24	-1.21%	115,559
Apr 2, 2025	19.59	19.81	19.53	19.76	19.48	0.82%	122,257
Apr 1, 2025	19.52	19.68	19.48	19.60	19.32	0.82%	158,004
Mar 31, 2025	19.52	19.55	19.37	19.44	19.16	-	132,605
Mar 28, 2025	19.57	19.57	19.40	19.44	19.16	0.21%	47,177
Mar 27, 2025	19.54	19.64	19.28	19.40	19.12	-0.31%	105,060