PTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	13.93	13.93	13.89	13.91	-	-	663,992
Aug 11, 2025	13.93	13.97	13.89	13.91	13.91	-0.57%	568,036
Aug 8, 2025	14.00	14.00	13.95	13.99	13.87	0.29%	777,029
Aug 7, 2025	14.08	14.09	13.95	13.95	13.83	-0.78%	766,653
Aug 6, 2025	14.06	14.08	14.04	14.06	13.94	-	603,220
Aug 5, 2025	14.08	14.09	14.05	14.06	13.94	0.07%	874,688
Aug 4, 2025	14.00	14.05	13.98	14.05	13.93	0.50%	861,023
Aug 1, 2025	13.95	14.00	13.92	13.98	13.86	0.29%	1,094,195
Jul 31, 2025	13.93	13.96	13.91	13.94	13.82	0.14%	458,002
Jul 30, 2025	13.94	13.94	13.89	13.92	13.80	0.14%	624,421
Jul 29, 2025	13.89	13.95	13.89	13.90	13.78	0.22%	808,498
Jul 28, 2025	13.85	13.87	13.84	13.87	13.75	0.14%	801,219
Jul 25, 2025	13.84	13.86	13.81	13.85	13.73	0.22%	550,460
Jul 24, 2025	13.83	13.85	13.81	13.82	13.70	-0.07%	420,922
Jul 23, 2025	13.80	13.87	13.78	13.83	13.71	0.22%	812,445
Jul 22, 2025	13.78	13.80	13.73	13.80	13.68	0.15%	492,957
Jul 21, 2025	13.77	13.80	13.76	13.78	13.66	0.07%	656,626
Jul 18, 2025	13.80	13.84	13.75	13.77	13.65	-0.29%	900,307
Jul 17, 2025	13.76	13.83	13.76	13.81	13.69	0.07%	763,160
Jul 16, 2025	13.84	13.85	13.74	13.80	13.68	-	600,421
Jul 15, 2025	13.83	13.84	13.76	13.80	13.68	-0.07%	445,123
Jul 14, 2025	13.82	13.84	13.75	13.81	13.69	-0.07%	636,590
Jul 11, 2025	13.77	13.84	13.77	13.82	13.70	-0.72%	668,147
Jul 10, 2025	13.92	13.95	13.87	13.92	13.68	0.22%	829,889
Jul 9, 2025	13.92	13.94	13.89	13.89	13.66	-0.07%	520,870
Jul 8, 2025	13.91	13.92	13.88	13.90	13.67	-	510,737
Jul 7, 2025	13.91	13.91	13.87	13.90	13.67	-	649,229
Jul 3, 2025	13.87	13.91	13.87	13.90	13.67	-	314,805
Jul 2, 2025	13.93	13.93	13.86	13.90	13.67	-0.14%	570,749
Jul 1, 2025	13.92	13.97	13.88	13.92	13.68	0.07%	868,532
Jun 30, 2025	13.77	13.91	13.76	13.91	13.68	1.02%	2,606,192
Jun 27, 2025	13.76	13.79	13.73	13.77	13.54	0.15%	546,457
Jun 26, 2025	13.76	13.78	13.71	13.75	13.52	0.29%	643,338
Jun 25, 2025	13.67	13.73	13.64	13.71	13.48	0.44%	578,659
Jun 24, 2025	13.66	13.66	13.61	13.65	13.42	0.15%	457,357
Jun 23, 2025	13.63	13.65	13.61	13.63	13.40	-0.07%	478,376
Jun 20, 2025	13.67	13.67	13.60	13.64	13.41	0.15%	569,596
Jun 18, 2025	13.62	13.65	13.60	13.62	13.39	-	453,150
Jun 17, 2025	13.64	13.68	13.62	13.62	13.39	-0.15%	645,175
Jun 16, 2025	13.62	13.65	13.61	13.64	13.41	-	672,609
Jun 13, 2025	13.64	13.69	13.61	13.64	13.41	-0.44%	408,953
Jun 12, 2025	13.67	13.70	13.64	13.70	13.47	-0.65%	572,686
Jun 11, 2025	13.82	13.82	13.73	13.79	13.44	-	617,916
Jun 10, 2025	13.81	13.81	13.77	13.79	13.44	0.36%	685,897
Jun 9, 2025	13.78	13.79	13.73	13.74	13.39	-0.43%	647,791
Jun 6, 2025	13.89	13.89	13.77	13.80	13.45	-0.22%	602,768
Jun 5, 2025	13.86	13.90	13.82	13.83	13.48	-0.29%	401,334
Jun 4, 2025	13.90	13.92	13.84	13.87	13.52	-	518,873
Jun 3, 2025	13.87	13.90	13.85	13.87	13.52	0.58%	658,311
Jun 2, 2025	13.79	13.81	13.74	13.79	13.44	0.29%	763,565