PTC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 140.00 | 142.93 | 136.16 | 137.38 | 137.38 | 376 |
| 2026-04-30 | 132.12 | 140.00 | 132.12 | 135.04 | 135.04 | 81 |
| 2026-04-29 | 139.02 | 139.02 | 133.59 | 136.69 | 136.69 | 65 |
| 2026-04-28 | 137.94 | 140.00 | 137.18 | 137.19 | 137.19 | 29 |
| 2026-04-27 | 137.47 | 141.08 | 134.47 | 137.98 | 137.98 | 178 |
| 2026-04-24 | 135.83 | 137.80 | 134.00 | 136.57 | 136.57 | 1,415 |
| 2026-04-23 | 139.70 | 139.96 | 134.00 | 134.73 | 134.73 | 46 |
| 2026-04-22 | 142.99 | 144.00 | 139.51 | 139.79 | 139.79 | 35 |
| 2026-04-21 | 142.54 | 144.50 | 137.65 | 141.28 | 141.28 | 148 |
| 2026-04-20 | 140.00 | 141.67 | 136.88 | 140.87 | 140.87 | 62 |
| 2026-04-17 | 139.65 | 143.11 | 138.57 | 140.43 | 140.43 | 638 |
| 2026-04-16 | 135.57 | 141.50 | 135.57 | 137.32 | 137.32 | 48 |
| 2026-04-15 | 133.98 | 137.68 | 133.00 | 136.09 | 136.09 | 15 |
| 2026-04-14 | 137.59 | 137.59 | 133.81 | 133.94 | 133.94 | 16 |
| 2026-04-13 | 133.03 | 135.62 | 130.68 | 134.90 | 134.90 | 9 |
| 2026-04-10 | 141.00 | 144.99 | 132.62 | 132.62 | 132.62 | 1,165 |
| 2026-04-09 | 145.40 | 148.21 | 139.77 | 139.77 | 139.77 | 96 |
| 2026-04-08 | 149.95 | 149.95 | 143.92 | 144.04 | 144.04 | 35 |
| 2026-04-07 | 146.50 | 146.50 | 142.21 | 143.99 | 143.99 | 26 |
| 2026-04-02 | 141.52 | 144.32 | 138.28 | 144.32 | 144.32 | 405 |
| 2026-04-01 | 144.51 | 145.01 | 141.25 | 143.22 | 143.22 | 4 |
| 2026-03-31 | 143.00 | 143.00 | 138.79 | 141.80 | 141.80 | 113 |
| 2026-03-30 | 138.00 | 141.26 | 137.53 | 139.65 | 139.65 | 95 |
| 2026-03-27 | 147.30 | 147.30 | 138.21 | 138.50 | 138.50 | 106 |
| 2026-03-26 | 138.53 | 146.94 | 138.53 | 144.96 | 144.96 | 120 |
| 2026-03-25 | 145.26 | 145.43 | 142.03 | 143.55 | 143.55 | 6 |
| 2026-03-24 | 149.82 | 150.45 | 142.60 | 144.45 | 144.45 | 231 |
| 2026-03-23 | 148.00 | 152.37 | 148.00 | 151.00 | 151.00 | 977 |
| 2026-03-20 | 150.67 | 153.95 | 148.53 | 149.35 | 149.35 | 55 |
| 2026-03-19 | 151.00 | 153.07 | 146.00 | 149.68 | 149.68 | 323 |
| 2026-03-18 | 158.97 | 158.97 | 151.32 | 151.33 | 151.33 | 453 |
| 2026-03-17 | 154.98 | 160.00 | 152.71 | 154.52 | 154.52 | 23 |
| 2026-03-16 | 154.00 | 158.03 | 153.68 | 155.87 | 155.87 | 1,403 |
| 2026-03-13 | 153.75 | 159.99 | 153.28 | 156.40 | 156.40 | 49 |
| 2026-03-12 | 158.49 | 161.63 | 156.28 | 158.28 | 158.28 | 11 |
| 2026-03-11 | 158.60 | 161.57 | 157.93 | 158.48 | 158.48 | 94 |
| 2026-03-10 | 163.14 | 165.66 | 157.95 | 160.56 | 160.56 | 45 |
| 2026-03-09 | 162.24 | 163.89 | 158.64 | 162.87 | 162.87 | 24 |
| 2026-03-06 | 166.37 | 168.00 | 160.49 | 161.72 | 161.72 | 14 |
| 2026-03-05 | 163.00 | 168.38 | 161.00 | 165.25 | 165.25 | 17 |
| 2026-03-04 | 162.62 | 165.00 | 161.36 | 164.15 | 164.15 | 1,326 |
| 2026-03-03 | 158.10 | 162.61 | 152.29 | 162.07 | 162.07 | 1,173 |
| 2026-03-02 | 152.00 | 158.74 | 152.00 | 158.66 | 158.66 | 469 |
| 2026-02-27 | 156.71 | 157.36 | 153.12 | 156.15 | 156.15 | 27 |
| 2026-02-26 | 157.90 | 157.93 | 151.74 | 155.24 | 155.24 | 30 |
| 2026-02-25 | 156.33 | 156.33 | 151.50 | 154.28 | 154.28 | 416 |
| 2026-02-24 | 149.98 | 155.00 | 149.83 | 154.51 | 154.51 | 12 |
| 2026-02-23 | 155.16 | 159.62 | 148.73 | 149.98 | 149.98 | 44 |
| 2026-02-20 | 156.24 | 157.45 | 153.32 | 154.94 | 154.94 | 50 |
| 2026-02-19 | 157.05 | 157.05 | 152.79 | 152.93 | 152.93 | 665 |
| 2026-02-18 | 153.81 | 155.52 | 151.50 | 155.52 | 155.52 | 7,952 |
| 2026-02-17 | 153.95 | 157.20 | 150.95 | 152.09 | 152.09 | 44 |
| 2026-02-16 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 0 |
| 2026-02-13 | 153.00 | 155.40 | 148.98 | 155.40 | 155.40 | 17 |
| 2026-02-12 | 154.50 | 157.70 | 147.91 | 147.99 | 147.99 | 164 |
| 2026-02-11 | 162.80 | 162.80 | 155.66 | 155.76 | 155.76 | 156 |
| 2026-02-10 | 159.74 | 162.75 | 159.32 | 162.39 | 162.39 | 205 |
| 2026-02-09 | 157.74 | 158.67 | 153.36 | 158.63 | 158.63 | 56 |
| 2026-02-06 | 153.94 | 158.59 | 151.64 | 155.62 | 155.62 | 350 |
| 2026-02-05 | 156.91 | 158.73 | 151.52 | 157.56 | 157.56 | 173 |
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.