PTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.00	11.04	10.96	10.97	10.97	0.27%	1,194,933
Oct 8, 2026	10.75	10.96	10.68	10.94	10.94	1.67%	1,572,453
Oct 7, 2026	10.82	10.82	10.66	10.76	10.76	-1.19%	1,576,739
Oct 6, 2026	10.72	10.90	10.70	10.89	10.89	0.83%	2,324,013
Oct 5, 2026	11.08	11.09	10.70	10.80	10.80	-2.17%	2,413,195
Oct 2, 2026	11.07	11.17	11.04	11.04	11.04	0.27%	1,282,490
Oct 1, 2026	11.02	11.08	10.86	11.01	11.01	-	1,920,326
Sep 30, 2026	10.93	11.08	10.92	11.01	11.01	1.19%	2,238,302
Sep 29, 2026	10.70	10.93	10.69	10.88	10.88	1.02%	1,524,151
Sep 28, 2026	10.85	10.86	10.65	10.77	10.77	-1.46%	1,856,818
Sep 25, 2026	10.75	10.95	10.75	10.93	10.93	1.67%	1,824,644
Sep 24, 2026	10.75	10.84	10.65	10.75	10.75	-1.01%	3,521,828
Sep 23, 2026	10.97	11.00	10.76	10.86	10.86	-1.81%	3,103,392
Sep 22, 2026	11.23	11.23	10.95	11.06	11.06	-1.69%	3,007,520
Sep 21, 2026	11.28	11.31	11.16	11.25	11.25	-0.09%	1,876,679
Sep 18, 2026	11.40	11.46	11.24	11.26	11.26	-1.83%	1,182,978
Sep 17, 2026	11.40	11.47	11.26	11.47	11.47	1.59%	1,965,364
Sep 16, 2026	11.25	11.38	11.19	11.29	11.29	0.44%	1,593,409
Sep 15, 2026	11.20	11.32	11.15	11.24	11.24	-	2,643,236
Sep 14, 2026	11.36	11.38	11.19	11.24	11.24	-1.66%	3,602,857
Sep 11, 2026	11.52	11.55	11.40	11.43	11.43	-0.45%	2,077,579
Sep 10, 2026	11.70	11.73	11.60	11.60	11.48	-1.11%	1,619,679
Sep 9, 2026	11.75	11.77	11.72	11.73	11.61	-0.26%	955,884
Sep 8, 2026	11.76	11.77	11.74	11.76	11.64	0.09%	899,045
Sep 4, 2026	11.72	11.76	11.72	11.75	11.63	-	874,104
Sep 3, 2026	11.81	11.81	11.73	11.75	11.63	-0.09%	841,789
Sep 2, 2026	11.81	11.81	11.76	11.76	11.64	-0.25%	781,501
Sep 1, 2026	11.77	11.81	11.72	11.79	11.67	0.17%	1,250,232
Aug 31, 2026	11.76	11.80	11.70	11.77	11.65	-0.25%	1,127,961
Aug 28, 2026	11.84	11.85	11.72	11.80	11.68	0.17%	944,926
Aug 27, 2026	11.78	11.80	11.75	11.78	11.66	0.17%	743,424
Aug 26, 2026	11.80	11.84	11.76	11.76	11.64	-0.51%	911,230
Aug 25, 2026	11.80	11.83	11.76	11.82	11.70	0.51%	1,042,208
Aug 24, 2026	11.73	11.77	11.70	11.76	11.64	0.09%	1,140,815
Aug 21, 2026	11.68	11.77	11.64	11.75	11.63	0.77%	1,630,073
Aug 20, 2026	11.72	11.76	11.65	11.66	11.54	-0.68%	1,648,930
Aug 19, 2026	11.74	11.75	11.70	11.74	11.62	0.60%	1,029,695
Aug 18, 2026	11.65	11.71	11.64	11.67	11.55	-0.09%	2,309,788
Aug 17, 2026	11.72	11.74	11.65	11.68	11.56	-0.43%	1,660,383
Aug 14, 2026	11.75	11.78	11.73	11.73	11.61	-0.26%	953,725
Aug 13, 2026	11.77	11.80	11.74	11.76	11.64	0.33%	1,225,989
Aug 12, 2026	11.89	11.89	11.82	11.84	11.60	-0.08%	987,282
Aug 11, 2026	11.90	11.90	11.84	11.85	11.61	-0.17%	1,273,108
Aug 10, 2026	11.90	11.91	11.86	11.87	11.63	0.25%	1,275,042
Aug 7, 2026	11.84	11.93	11.84	11.84	11.60	0.08%	1,592,662
Aug 6, 2026	11.80	11.84	11.79	11.83	11.59	0.51%	853,102
Aug 5, 2026	11.77	11.81	11.71	11.77	11.53	0.09%	1,323,014
Aug 4, 2026	11.79	11.81	11.73	11.76	11.52	-	2,226,737
Aug 3, 2026	11.79	11.87	11.72	11.76	11.52	0.43%	1,847,165
Jul 31, 2026	11.75	11.77	11.66	11.71	11.47	-0.26%	1,077,405