PTC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 118.30 | 125.37 | 115.01 | 125.37 | 125.37 | 170 |
| 2026-07-24 | 116.53 | 118.42 | 112.57 | 117.70 | 117.70 | 70 |
| 2026-07-23 | 113.34 | 116.50 | 112.32 | 112.86 | 112.86 | 1,245 |
| 2026-07-22 | 119.10 | 124.55 | 112.26 | 112.52 | 112.52 | 444 |
| 2026-07-21 | 122.52 | 126.58 | 121.89 | 122.40 | 122.40 | 71 |
| 2026-07-20 | 124.37 | 126.24 | 122.42 | 125.68 | 125.68 | 19 |
| 2026-07-17 | 128.40 | 128.53 | 124.47 | 125.02 | 125.02 | 85 |
| 2026-07-16 | 127.18 | 127.26 | 124.47 | 127.26 | 127.26 | 479 |
| 2026-07-15 | 122.11 | 126.08 | 122.11 | 123.48 | 123.48 | 28 |
| 2026-07-14 | 120.00 | 124.69 | 118.00 | 124.22 | 124.22 | 520 |
| 2026-07-13 | 128.42 | 128.42 | 124.64 | 125.60 | 125.60 | 437 |
| 2026-07-10 | 127.89 | 127.89 | 123.88 | 123.95 | 123.95 | 113 |
| 2026-07-09 | 121.38 | 124.20 | 119.20 | 123.65 | 123.65 | 149 |
| 2026-07-08 | 128.40 | 128.40 | 121.54 | 124.24 | 124.24 | 323 |
| 2026-07-07 | 126.98 | 129.58 | 125.15 | 126.37 | 126.37 | 538 |
| 2026-07-06 | 127.62 | 127.62 | 122.32 | 125.60 | 125.60 | 135 |
| 2026-07-03 | 124.74 | 124.74 | 124.74 | 124.74 | 124.74 | 0 |
| 2026-07-02 | 120.26 | 125.02 | 118.50 | 124.74 | 124.74 | 501 |
| 2026-07-01 | 112.60 | 120.93 | 112.60 | 120.63 | 120.63 | 715 |
| 2026-06-30 | 115.57 | 115.57 | 112.07 | 112.99 | 112.99 | 9,101 |
| 2026-06-29 | 115.49 | 119.00 | 113.92 | 114.37 | 114.37 | 209 |
| 2026-06-26 | 114.90 | 116.48 | 113.85 | 115.59 | 115.59 | 114 |
| 2026-06-25 | 112.03 | 115.45 | 112.00 | 113.83 | 113.83 | 306 |
| 2026-06-24 | 115.05 | 115.05 | 110.01 | 114.14 | 114.14 | 1,173 |
| 2026-06-23 | 115.00 | 118.24 | 112.57 | 113.10 | 113.10 | 118 |
| 2026-06-22 | 116.75 | 117.74 | 112.00 | 114.20 | 114.20 | 266 |
| 2026-06-19 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | 0 |
| 2026-06-18 | 119.25 | 119.50 | 113.53 | 114.97 | 114.97 | 3,027 |
| 2026-06-17 | 119.50 | 119.50 | 114.00 | 118.13 | 118.13 | 570 |
| 2026-06-16 | 116.22 | 118.45 | 112.25 | 117.02 | 117.02 | 183 |
| 2026-06-15 | 116.68 | 118.20 | 114.68 | 114.73 | 114.73 | 2,862 |
| 2026-06-12 | 118.29 | 121.78 | 108.87 | 114.05 | 114.05 | 963 |
| 2026-06-11 | 135.50 | 137.37 | 123.94 | 124.00 | 124.00 | 1,359 |
| 2026-06-10 | 135.00 | 137.06 | 131.95 | 135.70 | 135.70 | 64 |
| 2026-06-09 | 136.07 | 137.48 | 135.08 | 135.84 | 135.84 | 45 |
| 2026-06-08 | 135.05 | 139.19 | 135.00 | 136.56 | 136.56 | 254 |
| 2026-06-05 | 136.00 | 142.90 | 136.00 | 137.73 | 137.73 | 1,258 |
| 2026-06-04 | 139.00 | 144.35 | 139.00 | 139.73 | 139.73 | 483 |
| 2026-06-03 | 143.00 | 145.90 | 138.48 | 138.74 | 138.74 | 108 |
| 2026-06-02 | 145.08 | 147.90 | 139.47 | 141.72 | 141.72 | 703 |
| 2026-06-01 | 138.73 | 146.86 | 138.73 | 146.18 | 146.18 | 1,247 |
| 2026-05-29 | 138.00 | 141.95 | 133.15 | 137.91 | 137.91 | 284 |
| 2026-05-28 | 144.75 | 144.75 | 137.00 | 139.13 | 139.13 | 28 |
| 2026-05-27 | 142.50 | 146.00 | 142.25 | 142.89 | 142.89 | 380 |
| 2026-05-26 | 151.06 | 151.07 | 144.89 | 144.97 | 144.97 | 364 |
| 2026-05-22 | 145.00 | 148.75 | 143.00 | 148.72 | 148.72 | 113 |
| 2026-05-21 | 143.50 | 150.75 | 143.50 | 146.89 | 146.89 | 231 |
| 2026-05-20 | 144.00 | 146.80 | 140.95 | 146.80 | 146.80 | 96 |
| 2026-05-19 | 143.50 | 149.17 | 143.50 | 146.00 | 146.00 | 181 |
| 2026-05-18 | 146.05 | 146.05 | 140.30 | 143.78 | 143.78 | 130 |
| 2026-05-15 | 139.71 | 143.27 | 139.71 | 142.57 | 142.57 | 17 |
| 2026-05-14 | 142.39 | 142.46 | 138.17 | 140.94 | 140.94 | 24 |
| 2026-05-13 | 142.75 | 150.00 | 138.88 | 139.28 | 139.28 | 103 |
| 2026-05-12 | 147.37 | 149.50 | 143.93 | 144.52 | 144.52 | 108 |
| 2026-05-11 | 146.12 | 149.49 | 143.51 | 144.95 | 144.95 | 93 |
| 2026-05-08 | 147.64 | 149.37 | 143.34 | 145.91 | 145.91 | 172 |
| 2026-05-07 | 144.42 | 151.00 | 144.00 | 148.33 | 148.33 | 269 |
| 2026-05-06 | 135.15 | 140.00 | 133.00 | 133.00 | 133.00 | 233 |
| 2026-05-05 | 139.00 | 140.27 | 136.40 | 137.87 | 137.87 | 19 |
| 2026-05-04 | 135.88 | 139.70 | 135.88 | 138.36 | 138.36 | 146 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.