PTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.85	11.85	11.77	11.79	11.79	-0.17%	840,817
May 21, 2026	11.85	11.86	11.80	11.81	11.81	-0.25%	716,157
May 20, 2026	11.70	11.92	11.70	11.84	11.84	1.63%	880,368
May 19, 2026	11.65	11.81	11.65	11.65	11.65	-0.68%	959,117
May 18, 2026	11.88	11.91	11.73	11.73	11.73	-1.51%	1,459,488
May 15, 2026	11.89	11.97	11.86	11.91	11.91	-0.50%	1,127,819
May 14, 2026	12.02	12.03	11.88	11.97	11.97	-0.33%	1,770,169
May 13, 2026	12.05	12.09	12.01	12.01	12.01	-0.58%	1,095,629
May 12, 2026	12.15	12.16	12.05	12.08	12.08	-0.58%	916,194
May 11, 2026	12.15	12.21	12.15	12.15	12.15	-0.26%	942,922
May 8, 2026	12.34	12.35	12.30	12.30	12.18	-0.40%	940,089
May 7, 2026	12.35	12.36	12.31	12.35	12.23	0.16%	687,362
May 6, 2026	12.27	12.33	12.27	12.33	12.21	0.74%	1,043,548
May 5, 2026	12.30	12.30	12.22	12.24	12.12	-0.16%	747,972
May 4, 2026	12.28	12.32	12.23	12.26	12.14	-0.08%	948,545
May 1, 2026	12.28	12.36	12.25	12.27	12.15	0.33%	2,039,348
Apr 30, 2026	12.25	12.25	12.19	12.23	12.11	0.33%	1,091,708
Apr 29, 2026	12.24	12.29	12.19	12.19	12.07	-0.41%	664,970
Apr 28, 2026	12.24	12.27	12.22	12.24	12.12	0.16%	670,974
Apr 27, 2026	12.12	12.23	12.12	12.22	12.10	0.74%	1,089,569
Apr 24, 2026	12.14	12.16	12.10	12.13	12.01	0.25%	882,101
Apr 23, 2026	12.13	12.17	12.07	12.10	11.98	-0.17%	656,000
Apr 22, 2026	12.14	12.21	12.10	12.12	12.00	-	786,895
Apr 21, 2026	12.17	12.27	12.12	12.12	12.00	-0.41%	1,160,867
Apr 20, 2026	12.13	12.23	12.11	12.17	12.05	0.16%	1,002,779
Apr 17, 2026	12.20	12.20	12.12	12.15	12.03	0.50%	1,365,394
Apr 16, 2026	12.09	12.16	12.09	12.09	11.97	-	808,682
Apr 15, 2026	12.11	12.12	11.97	12.09	11.97	-0.25%	1,461,571
Apr 14, 2026	12.15	12.20	12.11	12.12	12.00	-0.16%	1,026,134
Apr 13, 2026	12.08	12.17	12.04	12.14	12.02	0.32%	1,006,810
Apr 10, 2026	12.30	12.36	12.22	12.22	11.98	-0.81%	1,040,643
Apr 9, 2026	12.34	12.35	12.29	12.32	12.08	0.16%	814,913
Apr 8, 2026	12.30	12.32	12.25	12.30	12.06	1.32%	1,167,803
Apr 7, 2026	12.18	12.19	12.11	12.14	11.91	-0.33%	733,669
Apr 6, 2026	12.18	12.23	12.14	12.18	11.95	-	867,714
Apr 2, 2026	12.07	12.24	11.97	12.18	11.95	-0.16%	1,025,429
Apr 1, 2026	12.10	12.27	12.09	12.20	11.96	1.16%	1,497,099
Mar 31, 2026	11.73	12.06	11.73	12.06	11.83	3.17%	2,514,551
Mar 30, 2026	11.73	11.82	11.58	11.69	11.46	-	2,034,934
Mar 27, 2026	11.74	11.74	11.58	11.69	11.46	-0.68%	1,666,991
Mar 26, 2026	11.88	11.94	11.77	11.77	11.54	-1.34%	1,355,943
Mar 25, 2026	11.94	11.96	11.88	11.93	11.70	0.68%	1,131,799
Mar 24, 2026	11.90	11.97	11.78	11.85	11.62	-0.50%	1,577,102
Mar 23, 2026	11.96	12.00	11.90	11.91	11.68	0.51%	1,373,218
Mar 20, 2026	12.03	12.09	11.82	11.85	11.62	-1.33%	2,634,109
Mar 19, 2026	12.17	12.25	12.01	12.01	11.78	-1.64%	1,900,726
Mar 18, 2026	12.26	12.29	12.21	12.21	11.97	-0.41%	752,354
Mar 17, 2026	12.22	12.32	12.22	12.26	12.02	0.49%	768,126
Mar 16, 2026	12.07	12.23	12.07	12.20	11.96	1.41%	1,231,915
Mar 13, 2026	12.20	12.23	12.03	12.03	11.80	-1.39%	1,367,542