PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	41.71	41.73	41.62	41.65	41.65	-0.17%	88,235
Aug 14, 2025	41.82	41.82	41.71	41.72	41.72	-0.32%	49,327
Aug 13, 2025	41.82	41.86	41.79	41.85	41.85	0.32%	53,941
Aug 12, 2025	41.82	41.82	41.64	41.72	41.72	-0.12%	96,257
Aug 11, 2025	41.71	41.77	41.69	41.77	41.77	0.19%	293,913
Aug 8, 2025	41.69	41.71	41.65	41.69	41.69	-0.19%	28,443
Aug 7, 2025	41.80	41.82	41.73	41.77	41.77	-0.02%	117,209
Aug 6, 2025	41.75	41.80	41.72	41.78	41.78	-0.07%	38,342
Aug 5, 2025	41.80	41.82	41.72	41.81	41.81	0.05%	131,538
Aug 4, 2025	41.80	41.87	41.73	41.79	41.79	0.12%	90,591
Aug 1, 2025	41.66	41.76	41.62	41.74	41.74	0.43%	40,564
Jul 31, 2025	41.58	41.62	41.52	41.56	41.39	0.02%	24,892
Jul 30, 2025	41.53	41.63	41.52	41.55	41.38	-0.24%	22,579
Jul 29, 2025	41.47	41.65	41.47	41.65	41.48	0.56%	35,745
Jul 28, 2025	41.48	41.48	41.39	41.42	41.25	-0.18%	96,249
Jul 25, 2025	41.48	41.51	41.41	41.50	41.33	0.19%	101,752
Jul 24, 2025	41.40	41.47	41.33	41.42	41.25	-0.17%	27,143
Jul 23, 2025	41.50	41.51	41.45	41.49	41.32	-0.18%	36,185
Jul 22, 2025	41.49	41.59	41.49	41.56	41.40	0.23%	100,079
Jul 21, 2025	41.51	41.55	41.46	41.47	41.30	0.34%	26,877
Jul 18, 2025	41.38	41.39	41.31	41.33	41.16	0.22%	25,250
Jul 17, 2025	41.30	41.31	41.24	41.24	41.07	-	46,352
Jul 16, 2025	41.21	41.31	41.15	41.24	41.07	0.15%	33,357
Jul 15, 2025	41.35	41.36	41.15	41.18	41.01	-0.29%	45,759
Jul 14, 2025	41.30	41.32	41.24	41.30	41.13	-	34,422
Jul 11, 2025	41.37	41.37	41.29	41.30	41.13	-0.48%	27,335
Jul 10, 2025	41.50	41.51	41.43	41.50	41.33	-0.03%	40,386
Jul 9, 2025	41.38	41.51	41.37	41.51	41.34	0.46%	67,670
Jul 8, 2025	41.32	41.32	41.26	41.32	41.15	-0.12%	29,835
Jul 7, 2025	41.73	41.73	41.30	41.37	41.20	-0.27%	205,465
Jul 3, 2025	41.51	41.52	41.45	41.48	41.31	-0.29%	29,514
Jul 2, 2025	41.59	41.60	41.52	41.60	41.43	-0.06%	64,391
Jul 1, 2025	41.64	41.68	41.58	41.62	41.46	-0.49%	51,894
Jun 30, 2025	41.78	41.85	41.62	41.83	41.50	0.39%	126,819
Jun 27, 2025	41.68	41.77	41.66	41.67	41.34	-0.32%	28,599
Jun 26, 2025	41.67	41.80	41.63	41.80	41.47	0.43%	37,824
Jun 25, 2025	41.56	41.64	41.51	41.62	41.29	-0.02%	37,935
Jun 24, 2025	41.46	41.65	41.43	41.63	41.30	0.34%	39,839
Jun 23, 2025	41.45	41.58	41.44	41.49	41.16	0.35%	61,652
Jun 20, 2025	41.29	41.38	41.26	41.35	41.02	0.09%	21,002
Jun 18, 2025	41.37	41.41	41.28	41.31	40.99	0.05%	15,350
Jun 17, 2025	41.24	41.32	41.20	41.29	40.97	0.34%	31,069
Jun 16, 2025	41.30	41.30	41.15	41.15	40.83	-0.16%	19,447
Jun 13, 2025	41.26	41.30	41.16	41.22	40.89	-0.49%	30,635
Jun 12, 2025	41.39	41.42	41.31	41.42	41.09	0.46%	46,549
Jun 11, 2025	41.19	41.26	40.89	41.23	40.91	0.34%	35,429
Jun 10, 2025	41.15	41.15	41.03	41.09	40.77	0.12%	44,045
Jun 9, 2025	40.98	41.07	40.95	41.04	40.72	0.22%	46,798
Jun 6, 2025	41.04	41.06	40.94	40.95	40.63	-0.53%	35,335
Jun 5, 2025	41.35	41.35	41.12	41.17	40.85	-0.24%	31,410