PTIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.78	28.97	28.78	28.84	28.84	0.89%	3,423
Jun 26, 2025	28.51	28.67	28.48	28.59	28.59	1.13%	15,425
Jun 25, 2025	28.33	28.36	28.20	28.27	28.27	-0.86%	15,937
Jun 24, 2025	28.40	28.56	28.34	28.52	28.52	1.59%	5,158
Jun 23, 2025	27.75	28.12	27.75	28.07	28.07	0.72%	18,871
Jun 20, 2025	28.21	28.21	27.87	27.87	27.87	-1.16%	18,179
Jun 18, 2025	29.09	29.09	28.18	28.20	28.20	0.10%	102,301
Jun 17, 2025	28.44	28.61	28.15	28.17	28.17	-1.60%	20,576
Jun 16, 2025	28.67	28.80	28.60	28.63	28.63	0.81%	13,978
Jun 13, 2025	28.47	28.68	28.40	28.40	28.40	-1.15%	6,624
Jun 12, 2025	28.71	29.09	28.62	28.73	28.73	0.32%	11,264
Jun 11, 2025	28.65	28.87	28.61	28.64	28.64	-0.21%	8,372
Jun 10, 2025	28.68	28.70	28.57	28.70	28.70	0.42%	10,268
Jun 9, 2025	28.56	28.67	28.18	28.58	28.58	0.03%	2,908
Jun 6, 2025	28.56	28.59	28.22	28.57	28.57	0.25%	12,007
Jun 5, 2025	28.48	28.58	28.44	28.50	28.50	0.07%	15,864
Jun 4, 2025	28.35	28.62	28.35	28.48	28.48	0.64%	16,205
Jun 3, 2025	28.22	28.33	28.13	28.30	28.30	-0.39%	17,443
Jun 2, 2025	28.27	28.47	28.26	28.41	28.41	0.79%	20,861
May 30, 2025	28.13	28.20	28.00	28.19	28.19	0.42%	14,753
May 29, 2025	28.19	28.23	27.93	28.07	28.07	-	8,312
May 28, 2025	28.09	28.10	27.97	28.07	28.07	-0.85%	24,337
May 27, 2025	28.31	28.34	28.17	28.31	28.31	1.18%	18,029
May 23, 2025	27.81	27.98	27.80	27.98	27.98	0.21%	11,560
May 22, 2025	27.77	27.94	27.76	27.92	27.92	0.22%	20,436
May 21, 2025	28.06	28.22	27.86	27.86	27.86	-0.75%	17,052
May 20, 2025	28.00	28.18	27.91	28.07	28.07	0.30%	25,043
May 19, 2025	27.72	28.20	27.72	27.99	27.99	0.70%	23,155
May 16, 2025	27.75	27.84	27.67	27.79	27.79	-0.22%	14,657
May 15, 2025	27.65	27.85	26.15	27.85	27.85	1.57%	9,594
May 14, 2025	27.68	27.78	27.27	27.42	27.42	-0.58%	17,580
May 13, 2025	27.48	27.62	27.44	27.58	27.58	0.40%	14,094
May 12, 2025	27.48	27.53	27.34	27.47	27.47	0.57%	23,104
May 9, 2025	27.43	27.43	27.27	27.32	27.32	0.31%	11,762
May 8, 2025	27.29	27.36	27.23	27.23	27.23	-0.18%	17,323
May 7, 2025	27.22	27.33	27.14	27.28	27.28	-0.15%	8,871
May 6, 2025	27.25	27.41	27.23	27.32	27.32	-0.87%	25,960
May 5, 2025	27.57	27.72	27.56	27.56	27.56	0.42%	15,529
May 2, 2025	27.44	27.48	27.34	27.45	27.45	0.09%	8,819
May 1, 2025	27.38	27.63	27.38	27.42	27.42	-0.08%	45,493
Apr 30, 2025	27.41	27.47	27.41	27.44	27.44	0.12%	16,494
Apr 29, 2025	27.45	27.45	27.38	27.41	27.41	-0.02%	11,071
Apr 28, 2025	27.42	27.60	27.39	27.41	27.41	-0.09%	76,867
Apr 25, 2025	29.66	29.66	27.39	27.44	27.44	0.15%	10,449
Apr 24, 2025	27.42	27.44	27.26	27.40	27.40	-0.13%	71,235
Apr 23, 2025	27.61	27.61	27.36	27.43	27.43	-0.20%	47,936
Apr 22, 2025	27.38	27.49	27.38	27.49	27.49	0.04%	47,652
Apr 21, 2025	27.61	27.61	27.37	27.48	27.48	-0.15%	12,955
Apr 17, 2025	27.37	27.53	27.37	27.52	27.52	0.04%	13,157
Apr 16, 2025	27.43	27.51	27.36	27.51	27.51	0.33%	52,811