PTIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	27.47	27.51	27.36	27.42	27.42	0.05%	11,561
Apr 14, 2025	27.42	27.49	27.35	27.41	27.41	-0.17%	31,777
Apr 11, 2025	29.15	29.15	27.40	27.45	27.45	-1.11%	28,247
Apr 10, 2025	28.65	31.00	26.51	27.76	27.76	-2.32%	113,398
Apr 9, 2025	26.28	28.49	26.28	28.42	28.42	7.63%	22,588
Apr 8, 2025	27.40	27.53	26.32	26.40	26.40	-1.22%	17,263
Apr 7, 2025	26.58	28.50	26.14	26.73	26.73	-1.55%	63,285
Apr 4, 2025	27.59	27.59	27.07	27.15	27.15	-6.20%	45,901
Apr 3, 2025	29.22	29.27	28.93	28.95	28.95	-2.24%	10,008
Apr 2, 2025	29.37	29.61	29.36	29.61	29.61	0.37%	8,549
Apr 1, 2025	29.40	29.56	29.38	29.50	29.50	0.61%	4,882
Mar 31, 2025	29.78	29.78	29.32	29.32	29.32	-1.84%	48,314
Mar 28, 2025	29.97	30.00	29.73	29.87	29.87	-1.02%	9,701
Mar 27, 2025	30.07	30.21	30.07	30.18	30.18	-0.04%	6,886
Mar 26, 2025	30.32	30.34	30.07	30.19	30.19	-1.01%	7,584
Mar 25, 2025	30.49	30.53	30.44	30.50	30.50	0.06%	4,955
Mar 24, 2025	30.25	30.52	30.22	30.48	30.48	0.68%	18,348
Mar 21, 2025	30.24	30.38	30.22	30.28	30.28	-0.72%	2,936
Mar 20, 2025	30.36	30.50	30.30	30.50	30.50	-0.60%	11,872
Mar 19, 2025	30.49	30.75	30.44	30.68	30.68	0.26%	12,812
Mar 18, 2025	30.54	30.61	30.33	30.60	30.60	0.08%	30,739
Mar 17, 2025	30.37	30.66	30.37	30.57	30.57	1.17%	21,054
Mar 14, 2025	29.74	30.23	29.74	30.22	30.22	1.83%	9,245
Mar 13, 2025	29.75	29.78	29.56	29.68	29.68	-0.64%	11,238
Mar 12, 2025	29.81	29.95	29.71	29.87	29.87	0.67%	10,755
Mar 11, 2025	29.85	29.85	29.46	29.67	29.67	-0.42%	28,518
Mar 10, 2025	30.00	30.00	29.58	29.80	29.80	-2.29%	4,373
Mar 7, 2025	30.34	30.53	30.19	30.49	30.49	0.67%	6,223
Mar 6, 2025	30.32	30.56	30.25	30.29	30.29	-0.83%	8,990
Mar 5, 2025	30.19	30.55	30.19	30.55	30.55	1.75%	7,055
Mar 4, 2025	29.73	30.16	29.52	30.02	30.02	0.41%	21,019
Mar 3, 2025	30.25	30.34	29.90	29.90	29.90	0.33%	19,324