PTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.72	41.81	41.71	41.78	41.78	0.14%	129,923
Jun 25, 2026	41.78	41.79	41.71	41.72	41.72	0.05%	117,249
Jun 24, 2026	41.68	41.74	41.57	41.70	41.70	0.48%	192,471
Jun 23, 2026	41.46	41.53	41.45	41.50	41.50	0.12%	122,553
Jun 22, 2026	41.51	41.51	41.43	41.45	41.45	-0.30%	91,222
Jun 18, 2026	41.63	41.67	41.55	41.58	41.58	0.28%	66,113
Jun 17, 2026	41.62	41.65	41.45	41.46	41.46	-0.41%	392,756
Jun 16, 2026	41.56	41.66	41.56	41.63	41.63	0.19%	103,486
Jun 15, 2026	41.58	41.62	41.52	41.55	41.55	0.17%	374,732
Jun 12, 2026	41.52	41.52	41.40	41.48	41.48	-0.24%	87,465
Jun 11, 2026	41.36	41.67	41.29	41.58	41.58	0.78%	167,795
Jun 10, 2026	41.33	41.36	41.26	41.26	41.26	-0.19%	96,240
Jun 9, 2026	41.36	41.36	41.27	41.34	41.34	0.24%	150,681
Jun 8, 2026	41.31	41.33	41.24	41.24	41.24	0.02%	659,750
Jun 5, 2026	41.33	41.33	41.23	41.23	41.23	-0.53%	113,092
Jun 4, 2026	41.45	41.49	41.42	41.45	41.45	0.12%	107,258
Jun 3, 2026	41.44	41.44	41.21	41.40	41.40	-0.19%	129,611
Jun 2, 2026	41.54	41.54	41.45	41.48	41.48	-0.34%	171,363
Jun 1, 2026	41.83	42.58	40.72	41.62	41.62	0.26%	394,100
May 29, 2026	41.52	41.53	41.46	41.51	41.51	0.14%	131,735
May 28, 2026	41.52	41.61	41.50	41.61	41.45	0.20%	105,974
May 27, 2026	41.55	41.55	41.49	41.52	41.37	0.14%	369,628
May 26, 2026	41.50	41.52	41.43	41.46	41.31	0.27%	153,068
May 22, 2026	41.43	41.43	41.26	41.35	41.20	0.19%	152,582
May 21, 2026	41.16	41.29	41.08	41.27	41.12	0.02%	115,677
May 20, 2026	41.04	41.27	41.04	41.26	41.11	0.61%	120,824
May 19, 2026	41.01	41.04	40.94	41.01	40.86	-0.39%	368,631
May 18, 2026	41.22	41.26	41.12	41.17	41.02	-0.04%	84,975
May 15, 2026	41.24	41.24	41.18	41.19	41.03	-0.64%	122,488
May 14, 2026	41.57	41.57	41.44	41.45	41.30	-0.02%	98,684
May 13, 2026	41.43	41.46	41.38	41.46	41.31	0.05%	148,689
May 12, 2026	41.47	41.51	41.42	41.44	41.29	-0.38%	108,934
May 11, 2026	41.64	41.65	41.58	41.60	41.45	-0.17%	106,639
May 8, 2026	41.68	41.72	41.65	41.67	41.51	0.17%	83,744
May 7, 2026	41.75	41.75	41.57	41.60	41.45	-0.19%	82,696
May 6, 2026	41.74	41.74	41.63	41.68	41.52	0.41%	75,701
May 5, 2026	41.47	41.54	41.46	41.51	41.36	0.17%	98,262
May 4, 2026	41.50	41.52	41.38	41.44	41.29	-0.46%	102,066
May 1, 2026	41.60	41.67	41.52	41.63	41.48	0.14%	323,873
Apr 30, 2026	41.51	41.59	41.49	41.57	41.42	0.31%	187,688
Apr 29, 2026	41.69	41.70	41.60	41.60	41.29	-0.41%	50,139
Apr 28, 2026	41.74	41.77	41.70	41.77	41.46	-0.11%	100,103
Apr 27, 2026	41.86	41.86	41.72	41.82	41.50	-0.16%	95,332
Apr 24, 2026	41.80	41.91	41.76	41.88	41.57	0.17%	67,935
Apr 23, 2026	41.93	41.93	41.73	41.81	41.50	-0.19%	92,374
Apr 22, 2026	41.92	41.95	41.86	41.89	41.58	0.12%	86,918
Apr 21, 2026	41.95	41.95	41.83	41.84	41.53	-0.31%	140,374
Apr 20, 2026	41.98	42.01	41.91	41.97	41.66	0.02%	100,527
Apr 17, 2026	41.98	42.03	41.95	41.96	41.65	0.38%	68,963
Apr 16, 2026	41.90	41.90	41.79	41.80	41.49	-0.19%	176,655
Apr 15, 2026	41.89	41.91	41.84	41.88	41.57	-0.17%	167,639
Apr 14, 2026	41.83	41.95	41.71	41.95	41.64	0.31%	109,629
Apr 13, 2026	41.70	41.82	41.69	41.82	41.51	0.17%	91,928
Apr 10, 2026	41.79	41.79	41.72	41.75	41.44	-0.12%	72,482
Apr 9, 2026	41.74	41.86	41.69	41.80	41.49	0.07%	163,644
Apr 8, 2026	41.88	41.88	41.73	41.77	41.46	0.34%	119,177
Apr 7, 2026	41.59	41.64	41.47	41.63	41.32	0.05%	66,781
Apr 6, 2026	41.57	41.64	41.55	41.61	41.30	-0.05%	683,553
Apr 2, 2026	41.49	41.65	41.48	41.63	41.32	0.24%	74,905
Apr 1, 2026	41.57	41.62	41.52	41.53	41.22	0.05%	50,241
Mar 31, 2026	41.50	41.59	41.46	41.51	41.20	0.36%	116,825
Mar 30, 2026	41.54	41.62	41.51	41.53	41.05	0.41%	91,668
Mar 27, 2026	41.29	41.41	41.26	41.36	40.88	-0.07%	127,178
Mar 26, 2026	41.52	41.56	41.38	41.39	40.91	-0.74%	192,947
Mar 25, 2026	41.65	41.70	41.60	41.70	41.22	0.48%	109,311
Mar 24, 2026	41.43	41.55	41.40	41.50	41.02	-0.19%	226,777
Mar 23, 2026	41.50	41.66	41.46	41.58	41.10	0.36%	177,094
Mar 20, 2026	41.64	41.71	41.43	41.43	40.95	-0.92%	139,010
Mar 19, 2026	41.65	41.84	41.64	41.82	41.33	0.14%	99,108
Mar 18, 2026	41.87	41.89	41.76	41.76	41.28	-0.39%	47,351
Mar 17, 2026	41.89	41.94	41.89	41.92	41.44	0.29%	64,849
Mar 16, 2026	41.81	41.84	41.76	41.80	41.32	0.34%	84,156
Mar 13, 2026	41.76	41.81	41.64	41.66	41.18	-0.19%	44,814
Mar 12, 2026	41.82	41.82	41.69	41.74	41.26	-0.37%	74,907
Mar 11, 2026	42.02	42.02	41.89	41.90	41.41	-0.51%	86,707
Mar 10, 2026	42.21	42.21	42.09	42.11	41.63	-0.19%	57,227
Mar 9, 2026	42.05	42.22	42.01	42.19	41.71	0.14%	68,243
Mar 6, 2026	42.06	42.41	41.99	42.13	41.65	-0.07%	82,573
Mar 5, 2026	42.13	42.18	42.12	42.16	41.68	-0.26%	93,156
Mar 4, 2026	42.30	42.33	42.27	42.27	41.78	-0.13%	89,303
Mar 3, 2026	42.17	42.36	42.15	42.33	41.84	-0.15%	76,282
Mar 2, 2026	42.45	42.45	42.34	42.39	41.90	-0.41%	55,381
Feb 27, 2026	42.70	42.74	42.68	42.72	42.08	0.21%	172,330
Feb 26, 2026	42.57	42.65	42.57	42.63	41.99	0.15%	88,895
Feb 25, 2026	42.54	42.65	42.52	42.57	41.92	-0.02%	109,532
Feb 24, 2026	42.58	42.60	42.54	42.58	41.93	-	77,631
Feb 23, 2026	42.52	42.60	42.50	42.58	41.93	0.22%	90,597
Feb 20, 2026	42.47	42.53	42.45	42.48	41.84	-0.05%	50,746
Feb 19, 2026	42.50	42.51	42.42	42.50	41.86	0.05%	74,282
Feb 18, 2026	42.48	42.53	42.46	42.48	41.84	-0.15%	110,729
Feb 17, 2026	42.53	42.78	42.49	42.55	41.90	0.08%	192,651
Feb 13, 2026	42.52	42.53	42.47	42.51	41.87	0.24%	53,095
Feb 12, 2026	42.30	42.46	42.27	42.41	41.77	0.45%	74,536
Feb 11, 2026	42.20	42.28	42.19	42.22	41.58	-0.14%	70,407
Feb 10, 2026	42.26	42.30	42.25	42.28	41.64	0.28%	142,091
Feb 9, 2026	42.13	42.17	42.09	42.16	41.52	0.05%	99,407
Feb 6, 2026	42.13	42.15	42.09	42.14	41.51	0.02%	85,051
Feb 5, 2026	42.04	42.14	41.99	42.13	41.50	0.43%	82,835
Feb 4, 2026	41.96	41.99	41.93	41.95	41.32	-0.02%	109,733
Feb 3, 2026	41.91	42.17	41.91	41.96	41.33	0.07%	258,858