PTNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	76.01	77.00	75.70	76.81	-	0.06%	25,589
Mar 6, 2026	76.74	77.47	76.67	76.77	76.77	-1.44%	25,173
Mar 5, 2026	77.65	78.11	77.09	77.89	77.89	-0.36%	21,018
Mar 4, 2026	77.23	78.43	77.23	78.17	78.17	1.58%	28,441
Mar 3, 2026	76.24	77.21	75.81	76.95	76.95	-1.19%	40,986
Mar 2, 2026	76.58	78.07	76.58	77.88	77.88	0.27%	38,485
Feb 27, 2026	77.10	77.76	77.10	77.67	77.67	-0.30%	25,621
Feb 26, 2026	78.72	78.72	77.38	77.91	77.91	-1.22%	33,259
Feb 25, 2026	78.10	78.93	78.10	78.87	78.87	1.40%	20,696
Feb 24, 2026	76.98	77.89	76.98	77.78	77.78	1.17%	20,527
Feb 23, 2026	77.53	77.53	76.67	76.88	76.88	-1.28%	26,801
Feb 20, 2026	77.02	78.06	77.02	77.88	77.88	0.95%	77,435
Feb 19, 2026	77.09	77.45	76.88	77.15	77.15	-0.55%	32,240
Feb 18, 2026	76.98	78.01	76.91	77.58	77.58	0.91%	44,227
Feb 17, 2026	76.50	77.22	76.16	76.88	76.88	-0.12%	176,069
Feb 13, 2026	76.85	77.56	76.40	76.96	76.96	0.12%	22,503
Feb 12, 2026	78.73	78.73	76.81	76.87	76.87	-2.02%	37,065
Feb 11, 2026	78.82	78.82	78.00	78.46	78.46	0.19%	20,944
Feb 10, 2026	78.68	78.92	78.19	78.31	78.31	-0.48%	55,767
Feb 9, 2026	77.78	78.87	77.78	78.69	78.69	0.72%	48,270
Feb 6, 2026	76.74	78.13	76.74	78.13	78.13	2.22%	50,952
Feb 5, 2026	76.72	77.21	76.18	76.43	76.43	-1.39%	22,053
Feb 4, 2026	78.72	78.72	76.80	77.51	77.51	-1.71%	39,130
Feb 3, 2026	80.37	80.37	78.17	78.86	78.86	-1.58%	88,113
Feb 2, 2026	79.11	80.42	79.11	80.12	80.12	0.72%	30,386
Jan 30, 2026	80.38	80.38	79.30	79.55	79.55	-1.30%	25,913
Jan 29, 2026	80.94	80.94	79.19	80.60	80.60	-0.58%	41,301
Jan 28, 2026	81.28	81.45	80.91	81.07	81.07	0.38%	46,210
Jan 27, 2026	80.43	80.87	80.28	80.76	80.76	0.87%	35,501
Jan 26, 2026	79.71	80.30	79.71	80.06	80.06	0.43%	26,579
Jan 23, 2026	79.39	80.00	79.20	79.72	79.72	0.33%	15,625
Jan 22, 2026	79.72	79.72	79.06	79.46	79.46	0.75%	18,891
Jan 21, 2026	78.07	79.37	77.97	78.87	78.86	1.34%	43,431
Jan 20, 2026	78.14	78.70	77.75	77.82	77.82	-2.19%	28,606
Jan 16, 2026	80.05	80.11	79.39	79.56	79.56	-0.01%	23,612
Jan 15, 2026	80.19	80.27	79.55	79.57	79.57	0.26%	19,898
Jan 14, 2026	79.62	79.62	78.77	79.36	79.36	-1.03%	45,930
Jan 13, 2026	80.26	80.54	79.88	80.18	80.18	-0.22%	35,863
Jan 12, 2026	79.72	80.50	79.72	80.36	80.36	0.09%	45,322
Jan 9, 2026	79.58	80.37	79.55	80.29	80.29	1.03%	37,816
Jan 8, 2026	79.50	79.53	79.26	79.47	79.47	-0.53%	20,424
Jan 7, 2026	79.90	80.45	79.88	79.89	79.89	0.01%	34,652
Jan 6, 2026	79.28	79.96	79.24	79.88	79.88	0.87%	40,261
Jan 5, 2026	79.32	79.57	79.08	79.19	79.19	0.86%	40,083
Jan 2, 2026	79.37	79.70	78.12	78.52	78.52	-0.17%	79,814
Dec 31, 2025	79.45	79.45	78.65	78.65	78.65	-0.86%	22,288
Dec 30, 2025	79.35	79.69	79.31	79.33	79.33	-1.07%	30,072
Dec 29, 2025	80.11	80.42	79.95	80.19	79.50	-0.55%	51,010
Dec 26, 2025	80.63	80.79	80.55	80.63	79.93	-0.01%	16,923
Dec 24, 2025	80.30	80.68	80.30	80.64	79.95	0.31%	23,001
Dec 23, 2025	79.80	80.43	79.80	80.39	79.70	0.46%	27,030
Dec 22, 2025	80.31	80.32	79.85	80.02	79.33	0.51%	28,106
Dec 19, 2025	78.77	79.69	78.77	79.61	78.92	1.25%	29,815
Dec 18, 2025	78.72	79.10	78.39	78.63	77.95	1.47%	28,103
Dec 17, 2025	79.02	79.18	77.47	77.49	76.82	-2.01%	43,317
Dec 16, 2025	78.44	79.22	78.34	79.09	78.40	0.34%	16,890
Dec 15, 2025	79.75	79.75	78.75	78.82	78.14	-0.47%	26,505
Dec 12, 2025	80.27	80.29	79.00	79.19	78.51	-2.02%	29,048
Dec 11, 2025	80.51	80.84	79.86	80.82	80.12	-0.25%	350,226
Dec 10, 2025	80.56	81.18	80.24	81.02	80.32	0.46%	43,749
Dec 9, 2025	80.36	80.77	80.36	80.65	79.95	0.16%	17,340
Dec 8, 2025	80.84	81.14	80.27	80.52	79.82	-0.26%	48,410
Dec 5, 2025	80.60	81.11	80.60	80.72	80.03	0.51%	46,676
Dec 4, 2025	80.63	80.63	80.03	80.32	79.62	-0.20%	28,680
Dec 3, 2025	80.02	80.56	79.90	80.48	79.78	0.20%	32,191
Dec 2, 2025	79.89	80.46	79.80	80.32	79.63	0.83%	25,014
Dec 1, 2025	79.15	79.88	79.14	79.66	78.97	-0.29%	28,174
Nov 28, 2025	79.50	79.90	79.50	79.89	79.20	0.72%	12,037
Nov 26, 2025	79.03	79.53	78.91	79.32	78.63	0.92%	20,861
Nov 25, 2025	78.00	78.71	77.26	78.59	77.91	0.51%	36,231
Nov 24, 2025	76.79	78.29	76.79	78.19	77.51	2.73%	34,501
Nov 21, 2025	75.85	77.03	75.09	76.11	75.45	0.67%	49,309
Nov 20, 2025	79.09	79.26	75.54	75.61	74.95	-2.36%	46,607
Nov 19, 2025	77.01	78.15	77.01	77.44	76.77	0.46%	26,993
Nov 18, 2025	77.34	77.62	76.40	77.09	76.42	-1.02%	24,515
Nov 17, 2025	78.20	79.00	77.44	77.88	77.20	-0.85%	52,101
Nov 14, 2025	77.51	79.14	77.23	78.55	77.87	0.04%	44,952
Nov 13, 2025	79.67	79.67	78.37	78.52	77.84	-2.01%	33,716
Nov 12, 2025	80.76	80.76	79.81	80.13	79.43	-0.14%	55,497
Nov 11, 2025	80.09	80.42	79.84	80.24	79.55	-0.34%	87,944
Nov 10, 2025	79.77	80.60	79.72	80.51	79.82	2.28%	28,113
Nov 7, 2025	78.49	78.77	77.39	78.72	78.04	-0.29%	45,544
Nov 6, 2025	80.35	80.35	78.83	78.95	78.26	-1.95%	44,301
Nov 5, 2025	79.81	80.92	79.73	80.51	79.82	0.75%	33,489
Nov 4, 2025	80.58	80.94	79.91	79.92	79.23	-2.03%	22,097
Nov 3, 2025	81.93	81.93	81.47	81.57	80.87	0.39%	39,134
Oct 31, 2025	81.96	81.96	80.92	81.26	80.56	0.46%	43,618
Oct 30, 2025	81.57	81.70	80.87	80.88	80.18	-1.41%	21,916
Oct 29, 2025	82.04	82.21	81.55	82.04	81.33	0.34%	52,662
Oct 28, 2025	81.35	81.90	81.35	81.77	81.06	0.75%	20,415
Oct 27, 2025	80.61	81.16	80.61	81.16	80.46	1.81%	26,329
Oct 24, 2025	79.51	79.88	79.49	79.72	79.03	1.12%	26,045
Oct 23, 2025	78.06	78.95	78.06	78.84	78.16	0.86%	46,266
Oct 22, 2025	78.85	78.87	77.48	78.17	77.49	-1.10%	29,535
Oct 21, 2025	78.92	79.16	78.78	79.03	78.35	-0.02%	19,491
Oct 20, 2025	78.51	79.18	78.51	79.05	78.37	1.34%	34,904
Oct 17, 2025	77.18	78.21	77.08	78.01	77.33	0.72%	47,375
Oct 16, 2025	78.24	78.45	77.00	77.45	76.78	-0.36%	36,757
Oct 15, 2025	78.08	78.36	77.24	77.73	77.06	0.59%	37,361
Oct 14, 2025	76.81	77.83	76.35	77.27	76.60	-0.64%	34,828