PTNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	79.18	79.53	78.83	79.31	79.30	-0.96%	16,003
Apr 27, 2026	80.04	80.08	79.68	80.08	80.08	0.01%	64,282
Apr 24, 2026	79.36	80.10	79.25	80.07	80.07	1.92%	25,069
Apr 23, 2026	78.87	79.15	77.87	78.56	78.56	-0.52%	21,919
Apr 22, 2026	78.31	79.00	78.30	78.97	78.97	1.75%	18,236
Apr 21, 2026	78.05	78.27	77.56	77.61	77.61	-0.45%	21,129
Apr 20, 2026	78.08	78.08	77.63	77.96	77.96	-0.28%	44,151
Apr 17, 2026	77.79	78.41	77.79	78.18	78.18	1.23%	35,553
Apr 16, 2026	77.02	77.41	76.72	77.23	77.23	0.48%	107,236
Apr 15, 2026	76.35	76.90	76.28	76.86	76.86	0.81%	57,023
Apr 14, 2026	75.87	76.32	75.84	76.24	76.24	0.89%	21,988
Apr 13, 2026	75.00	75.58	75.00	75.57	75.57	0.55%	18,330
Apr 10, 2026	75.18	75.32	75.05	75.16	75.16	0.07%	18,302
Apr 9, 2026	74.79	75.18	74.65	75.10	75.10	0.45%	15,111
Apr 8, 2026	74.92	75.14	74.60	74.77	74.77	1.47%	23,399
Apr 7, 2026	73.50	73.71	73.08	73.68	73.68	0.01%	20,069
Apr 6, 2026	73.61	73.75	73.48	73.67	73.67	0.28%	39,249
Apr 2, 2026	72.72	73.52	72.64	73.47	73.47	0.08%	19,342
Apr 1, 2026	73.34	73.63	73.25	73.41	73.41	0.62%	37,049
Mar 31, 2026	72.11	73.01	72.11	72.96	72.96	1.66%	54,480
Mar 30, 2026	72.27	72.35	71.56	71.77	71.77	-0.42%	52,746
Mar 27, 2026	73.11	73.11	71.94	72.08	72.08	-1.87%	57,791
Mar 26, 2026	74.68	74.81	73.40	73.45	73.45	-2.33%	31,699
Mar 25, 2026	75.61	75.69	75.00	75.20	75.20	0.67%	32,444
Mar 24, 2026	74.86	75.17	74.64	74.70	74.70	-0.88%	28,805
Mar 23, 2026	75.59	76.14	75.12	75.36	75.36	1.32%	32,897
Mar 20, 2026	75.58	75.58	74.05	74.38	74.38	-1.98%	29,115
Mar 19, 2026	75.31	76.16	75.11	75.88	75.88	-0.28%	58,293
Mar 18, 2026	76.99	77.12	76.08	76.09	76.09	-1.41%	22,552
Mar 17, 2026	77.08	77.41	77.07	77.18	77.18	0.51%	15,059
Mar 16, 2026	76.68	77.02	76.64	76.79	76.79	1.13%	36,016
Mar 13, 2026	76.64	77.18	75.78	75.93	75.93	-0.56%	14,149
Mar 12, 2026	77.17	77.21	76.36	76.37	76.37	-1.78%	24,020
Mar 11, 2026	77.92	78.10	77.47	77.75	77.75	0.10%	20,035
Mar 10, 2026	77.83	78.40	77.65	77.67	77.67	-0.09%	15,519
Mar 9, 2026	76.01	77.78	75.70	77.74	77.74	1.27%	42,731
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%	28,443
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