PTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	19.69	19.80	19.64	19.72	19.72	-0.05%	81,888
Jun 26, 2025	19.80	19.81	19.62	19.73	19.73	-0.05%	132,125
Jun 25, 2025	19.86	19.86	19.72	19.74	19.74	-0.15%	89,631
Jun 24, 2025	19.69	19.77	19.52	19.77	19.77	0.87%	85,893
Jun 23, 2025	19.53	19.64	19.50	19.60	19.60	-0.05%	86,673
Jun 20, 2025	19.46	19.65	19.41	19.61	19.61	0.46%	85,410
Jun 18, 2025	19.52	19.60	19.41	19.52	19.52	0.36%	34,590
Jun 17, 2025	19.50	19.61	19.39	19.45	19.45	-0.36%	43,436
Jun 16, 2025	19.56	19.63	19.46	19.52	19.52	0.72%	65,742
Jun 13, 2025	19.56	19.56	19.35	19.38	19.38	-0.92%	141,732
Jun 12, 2025	19.60	19.68	19.50	19.56	19.56	-0.56%	110,885
Jun 11, 2025	19.82	19.82	19.63	19.67	19.67	0.67%	76,660
Jun 10, 2025	19.57	19.60	19.51	19.54	19.54	-1.11%	106,827
Jun 9, 2025	19.80	19.82	19.65	19.76	19.63	-0.20%	75,202
Jun 6, 2025	19.82	19.82	19.65	19.80	19.67	0.66%	117,031
Jun 5, 2025	19.65	19.72	19.53	19.67	19.54	0.72%	103,233
Jun 4, 2025	19.60	19.73	19.50	19.53	19.40	-0.76%	149,901
Jun 3, 2025	19.66	19.70	19.55	19.68	19.55	0.46%	89,020
Jun 2, 2025	19.64	19.64	19.41	19.59	19.46	0.15%	180,610
May 30, 2025	19.46	19.58	19.41	19.56	19.43	0.31%	103,305
May 29, 2025	19.46	19.52	19.39	19.50	19.37	0.93%	91,799
May 28, 2025	19.47	19.47	19.22	19.32	19.19	0.10%	124,279
May 27, 2025	19.20	19.37	19.16	19.30	19.17	0.94%	59,920
May 23, 2025	19.23	19.40	19.07	19.12	18.99	-0.36%	95,041
May 22, 2025	19.17	19.19	19.02	19.19	19.06	0.16%	99,859
May 21, 2025	19.50	19.50	19.04	19.16	19.03	-1.69%	66,018
May 20, 2025	19.44	19.52	19.19	19.49	19.36	0.98%	114,266
May 19, 2025	19.19	19.39	19.19	19.30	19.17	0.26%	84,836
May 16, 2025	19.32	19.32	19.24	19.25	19.12	-	57,371
May 15, 2025	19.29	19.46	19.14	19.25	19.12	-0.34%	86,883
May 14, 2025	19.42	19.42	19.24	19.32	19.18	-0.54%	49,709
May 13, 2025	19.48	19.50	19.14	19.42	19.29	-0.26%	152,113
May 12, 2025	19.40	19.47	19.20	19.47	19.21	0.78%	94,451
May 9, 2025	19.30	19.34	19.20	19.32	19.06	0.63%	77,684
May 8, 2025	18.96	19.25	18.95	19.20	18.94	0.89%	103,491
May 7, 2025	18.86	19.14	18.86	19.03	18.77	0.58%	43,025
May 6, 2025	18.97	19.03	18.90	18.92	18.66	-0.73%	93,904
May 5, 2025	18.80	19.24	18.80	19.06	18.80	0.16%	69,787
May 2, 2025	18.90	19.10	18.88	19.03	18.77	0.90%	94,467
May 1, 2025	18.71	18.90	18.71	18.86	18.60	0.75%	135,928
Apr 30, 2025	18.67	18.80	18.46	18.72	18.47	0.05%	91,989
Apr 29, 2025	18.80	18.98	18.70	18.71	18.46	0.05%	68,624
Apr 28, 2025	18.72	18.80	18.66	18.70	18.45	-0.11%	64,127
Apr 25, 2025	18.72	18.77	18.63	18.72	18.47	-0.27%	67,588
Apr 24, 2025	18.72	18.87	18.60	18.77	18.51	1.30%	94,896
Apr 23, 2025	18.49	18.75	18.43	18.53	18.28	1.04%	78,001
Apr 22, 2025	18.28	18.44	18.26	18.34	18.09	0.55%	88,223
Apr 21, 2025	18.42	18.52	18.15	18.24	17.99	-1.14%	79,792
Apr 17, 2025	18.36	18.55	18.28	18.45	18.20	0.54%	63,158
Apr 16, 2025	18.40	18.51	18.20	18.35	18.10	-0.33%	63,562