PTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.42	53.45	52.91	53.03	53.03	-1.05%	9,115
Dec 4, 2025	53.31	53.79	52.90	53.59	53.59	0.84%	17,469
Dec 3, 2025	52.63	53.15	52.51	53.15	53.15	1.48%	8,266
Dec 2, 2025	53.46	53.55	52.37	52.37	52.37	-1.65%	25,500
Dec 1, 2025	53.73	53.82	53.21	53.24	53.24	-1.96%	89,946
Nov 28, 2025	54.31	54.32	54.13	54.31	54.31	-0.02%	6,508
Nov 26, 2025	53.73	54.48	53.69	54.32	54.32	1.40%	17,431
Nov 25, 2025	53.23	53.61	53.21	53.57	53.57	1.09%	30,680
Nov 24, 2025	51.80	53.15	51.80	52.99	52.99	3.34%	42,190
Nov 21, 2025	50.44	51.65	50.33	51.28	51.28	2.39%	10,762
Nov 20, 2025	51.32	51.75	50.01	50.08	50.08	-1.30%	12,692
Nov 19, 2025	50.73	50.94	50.44	50.74	50.74	0.61%	28,889
Nov 18, 2025	50.07	50.85	49.78	50.43	50.43	0.48%	13,977
Nov 17, 2025	49.77	50.51	49.73	50.19	50.19	0.74%	30,958
Nov 14, 2025	48.57	50.14	48.57	49.82	49.82	4.73%	36,154
Nov 13, 2025	48.58	48.59	47.57	47.57	47.57	-2.41%	13,960
Nov 12, 2025	48.92	49.27	48.60	48.75	48.75	-0.28%	7,518
Nov 11, 2025	47.96	48.88	47.96	48.88	48.88	2.04%	11,583
Nov 10, 2025	47.58	48.04	47.55	47.91	47.91	1.50%	4,545
Nov 7, 2025	46.96	47.20	46.28	47.20	47.20	-0.45%	17,282
Nov 6, 2025	47.72	47.72	47.26	47.41	47.41	-0.60%	2,108
Nov 5, 2025	47.42	47.95	47.42	47.70	47.70	0.23%	2,525
Nov 4, 2025	47.55	48.15	47.55	47.59	47.59	-0.98%	5,372
Nov 3, 2025	48.57	48.57	47.62	48.06	48.06	-1.19%	9,760
Oct 31, 2025	48.52	48.81	48.29	48.64	48.64	1.18%	7,184
Oct 30, 2025	47.50	48.64	47.50	48.07	48.07	1.70%	16,167
Oct 29, 2025	47.41	47.67	47.07	47.27	47.27	0.05%	8,671
Oct 28, 2025	47.34	47.45	47.10	47.24	47.24	-0.26%	4,004
Oct 27, 2025	46.78	47.47	46.78	47.37	47.37	1.24%	10,498
Oct 24, 2025	47.22	47.22	46.79	46.79	46.78	0.09%	3,780
Oct 23, 2025	46.30	46.82	46.30	46.74	46.74	0.96%	5,115
Oct 22, 2025	46.71	46.71	45.83	46.30	46.30	-0.86%	4,835
Oct 21, 2025	47.31	47.37	46.69	46.70	46.70	-1.61%	5,372
Oct 20, 2025	46.95	47.49	46.61	47.47	47.47	3.26%	19,262
Oct 17, 2025	45.93	46.00	45.45	45.97	45.97	-0.50%	5,369
Oct 16, 2025	46.72	47.18	46.02	46.20	46.20	-0.64%	17,479
Oct 15, 2025	45.74	46.70	45.74	46.50	46.49	2.58%	8,777
Oct 14, 2025	44.70	45.53	44.70	45.33	45.33	0.15%	10,410
Oct 13, 2025	45.12	45.36	44.96	45.26	45.26	1.29%	5,497
Oct 10, 2025	45.59	45.59	44.47	44.68	44.68	-1.49%	4,340
Oct 9, 2025	45.34	45.57	45.32	45.36	45.36	0.21%	3,044
Oct 8, 2025	44.83	45.59	44.83	45.26	45.26	0.77%	4,774
Oct 7, 2025	44.80	44.92	44.71	44.92	44.92	0.44%	1,994
Oct 6, 2025	45.07	45.07	44.72	44.72	44.72	-0.11%	2,391
Oct 3, 2025	45.00	45.27	44.77	44.77	44.77	0.18%	2,140
Oct 2, 2025	44.38	44.69	44.09	44.69	44.69	0.91%	4,187
Oct 1, 2025	44.02	44.48	44.02	44.29	44.29	0.47%	6,592
Sep 30, 2025	43.85	44.17	43.85	44.08	44.08	0.63%	6,316
Sep 29, 2025	43.28	43.83	43.28	43.81	43.81	2.29%	6,379
Sep 26, 2025	42.15	42.83	42.10	42.83	42.83	1.77%	15,497