PTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	228.76	229.45	227.38	227.69	227.69	-0.26%	8,971
Jun 26, 2025	226.52	228.27	226.52	228.27	228.27	0.76%	5,233
Jun 25, 2025	228.69	228.69	226.48	226.54	225.78	-0.84%	8,827
Jun 24, 2025	226.70	228.57	226.70	228.45	227.69	1.37%	6,252
Jun 23, 2025	223.75	225.36	222.60	225.36	224.61	0.89%	4,575
Jun 20, 2025	225.21	225.21	223.15	223.38	222.63	-0.14%	6,489
Jun 18, 2025	223.77	224.80	223.69	223.69	222.94	0.09%	6,035
Jun 17, 2025	224.50	225.17	223.07	223.49	222.74	-0.67%	5,564
Jun 16, 2025	225.46	226.21	224.73	225.00	224.25	0.64%	6,782
Jun 13, 2025	223.44	225.25	223.39	223.57	222.82	-0.95%	8,401
Jun 12, 2025	224.13	225.72	224.13	225.71	224.95	0.41%	8,407
Jun 11, 2025	225.05	225.80	224.28	224.80	224.05	0.23%	14,353
Jun 10, 2025	224.07	224.37	223.80	224.29	223.54	0.35%	11,547
Jun 9, 2025	224.02	224.41	222.92	223.51	222.76	-0.10%	6,552
Jun 6, 2025	224.22	224.29	223.58	223.74	222.99	0.50%	4,281
Jun 5, 2025	224.31	224.74	222.20	222.62	221.88	-0.42%	3,066
Jun 4, 2025	224.47	224.47	223.57	223.57	222.82	-0.12%	5,935
Jun 3, 2025	221.71	223.95	221.51	223.84	223.09	1.14%	8,970
Jun 2, 2025	220.14	221.43	219.21	221.32	220.58	0.42%	60,069
May 30, 2025	218.77	220.48	217.72	220.38	219.65	0.02%	7,955
May 29, 2025	219.91	220.34	218.17	220.34	219.60	0.60%	10,839
May 28, 2025	220.60	220.60	219.03	219.03	218.30	-0.55%	9,986
May 27, 2025	219.51	220.46	219.09	220.24	219.51	1.68%	11,234
May 23, 2025	214.31	217.24	214.31	216.61	215.89	-0.17%	5,963
May 22, 2025	216.08	217.80	216.08	216.98	216.26	-0.18%	6,432
May 21, 2025	220.24	220.81	217.37	217.37	216.64	-1.92%	6,295
May 20, 2025	221.92	222.26	221.08	221.62	220.88	-0.37%	4,716
May 19, 2025	220.23	222.72	220.23	222.44	221.70	-0.06%	4,687
May 16, 2025	221.52	222.63	220.82	222.58	221.83	0.71%	6,646
May 15, 2025	219.22	221.08	219.18	221.01	220.27	0.48%	8,569
May 14, 2025	220.70	220.70	219.47	219.96	219.22	-0.32%	11,701
May 13, 2025	220.41	221.60	220.32	220.66	219.92	1.32%	4,270
May 12, 2025	218.70	218.70	216.60	217.79	217.06	2.72%	9,497
May 9, 2025	212.93	212.98	211.43	212.02	211.31	0.07%	5,477
May 8, 2025	211.28	214.15	210.54	211.86	211.15	1.40%	8,858
May 7, 2025	207.86	209.61	207.86	208.94	208.24	0.42%	27,315
May 6, 2025	207.62	209.15	207.42	208.06	207.36	-0.62%	13,670
May 5, 2025	209.06	211.30	209.06	209.36	208.66	-0.78%	27,563
May 2, 2025	209.80	211.59	209.80	211.01	210.30	2.08%	8,158
May 1, 2025	207.12	208.53	206.40	206.71	206.02	0.20%	12,341
Apr 30, 2025	203.03	206.30	202.86	206.30	205.61	0.13%	6,350
Apr 29, 2025	204.33	206.54	204.33	206.03	205.34	0.44%	17,318
Apr 28, 2025	204.20	205.35	202.91	205.14	204.45	0.44%	6,696
Apr 25, 2025	203.36	204.44	203.36	204.24	203.56	0.06%	5,278
Apr 24, 2025	200.00	204.17	200.00	204.12	203.43	2.46%	8,489
Apr 23, 2025	200.90	203.06	198.65	199.21	198.54	1.62%	13,343
Apr 22, 2025	193.52	196.16	193.52	196.04	195.38	2.50%	9,318
Apr 21, 2025	193.13	193.13	189.23	191.26	190.62	-2.37%	15,822
Apr 17, 2025	195.48	197.16	195.27	195.91	195.26	0.65%	6,118
Apr 16, 2025	195.80	197.08	192.81	194.64	193.99	-1.43%	15,823