PTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	18.86	19.00	18.77	18.98	18.98	1.28%	113,239
Mar 31, 2026	18.21	18.99	18.18	18.74	18.74	3.31%	218,190
Mar 30, 2026	18.43	18.43	18.13	18.14	18.14	-0.38%	143,128
Mar 27, 2026	18.60	18.60	18.15	18.21	18.21	-2.15%	151,235
Mar 26, 2026	18.88	18.92	18.61	18.61	18.61	-1.43%	100,060
Mar 25, 2026	18.64	18.96	18.64	18.88	18.88	2.11%	105,058
Mar 24, 2026	18.57	18.77	18.45	18.49	18.49	-0.59%	197,766
Mar 23, 2026	18.50	18.62	18.44	18.60	18.60	1.20%	242,613
Mar 20, 2026	18.87	18.87	18.34	18.38	18.38	-2.44%	191,353
Mar 19, 2026	18.97	19.13	18.84	18.84	18.84	-1.15%	139,416
Mar 18, 2026	19.16	19.19	19.05	19.06	19.06	-0.47%	92,941
Mar 17, 2026	19.16	19.23	19.12	19.15	19.15	0.42%	89,987
Mar 16, 2026	19.09	19.17	18.96	19.07	19.07	0.58%	110,103
Mar 13, 2026	19.10	19.23	18.95	18.96	18.96	-0.42%	211,809
Mar 12, 2026	19.06	19.20	18.96	19.04	19.04	-0.10%	132,962
Mar 11, 2026	18.94	19.13	18.94	19.06	19.06	0.26%	119,457
Mar 10, 2026	18.94	19.09	18.91	19.01	19.01	-0.52%	154,914
Mar 9, 2026	19.00	19.15	18.92	19.11	18.98	-0.88%	187,326
Mar 6, 2026	19.47	19.65	19.28	19.28	19.14	-1.08%	88,664
Mar 5, 2026	19.62	19.70	19.45	19.49	19.35	-0.76%	78,050
Mar 4, 2026	19.66	19.70	19.61	19.64	19.50	-0.05%	78,510
Mar 3, 2026	19.76	19.77	19.60	19.65	19.51	-0.71%	183,683
Mar 2, 2026	19.75	19.80	19.60	19.79	19.65	0.20%	164,776
Feb 27, 2026	19.80	19.87	19.61	19.75	19.61	-0.40%	165,273
Feb 26, 2026	19.87	19.87	19.80	19.83	19.69	0.05%	95,137
Feb 25, 2026	19.82	19.86	19.77	19.82	19.68	0.20%	81,226
Feb 24, 2026	19.76	19.80	19.70	19.78	19.64	0.51%	85,870
Feb 23, 2026	19.85	19.86	19.68	19.68	19.54	-0.61%	98,239
Feb 20, 2026	19.79	19.84	19.75	19.80	19.66	0.05%	89,721
Feb 19, 2026	19.80	19.80	19.72	19.79	19.65	-0.05%	90,858
Feb 18, 2026	19.85	19.89	19.72	19.80	19.66	-0.25%	161,195
Feb 17, 2026	19.77	19.90	19.75	19.85	19.71	0.40%	151,754
Feb 13, 2026	19.63	19.78	19.59	19.77	19.63	0.74%	126,642
Feb 12, 2026	19.62	19.72	19.59	19.63	19.49	0.18%	156,254
Feb 11, 2026	19.62	19.84	19.50	19.59	19.45	-0.31%	215,840
Feb 10, 2026	19.62	19.72	19.57	19.65	19.51	-0.51%	174,359
Feb 9, 2026	19.82	19.86	19.73	19.75	19.48	-0.10%	107,753
Feb 6, 2026	19.68	19.81	19.66	19.77	19.50	0.56%	160,542
Feb 5, 2026	19.74	19.74	19.60	19.66	19.39	-0.46%	147,141
Feb 4, 2026	19.75	19.78	19.64	19.75	19.48	0.20%	190,996
Feb 3, 2026	19.67	19.71	19.60	19.71	19.44	0.36%	187,101
Feb 2, 2026	19.75	19.75	19.63	19.64	19.37	-0.30%	219,747
Jan 30, 2026	19.71	19.75	19.62	19.70	19.43	-0.05%	162,912
Jan 29, 2026	19.62	19.71	19.62	19.71	19.44	0.25%	106,493
Jan 28, 2026	19.64	19.78	19.60	19.66	19.39	-	120,375
Jan 27, 2026	19.66	19.76	19.56	19.66	19.39	-	198,528
Jan 26, 2026	19.70	19.73	19.58	19.66	19.39	-0.20%	127,299
Jan 23, 2026	19.73	19.79	19.65	19.70	19.43	-0.10%	95,078
Jan 22, 2026	19.74	19.75	19.50	19.72	19.45	0.31%	191,233
Jan 21, 2026	19.49	19.66	19.49	19.66	19.39	1.13%	149,812