PTC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 150.29 | 153.84 | 145.05 | 151.44 | 151.44 | 374 |
| 2026-02-03 | 158.00 | 158.00 | 149.04 | 149.04 | 149.04 | 127 |
| 2026-02-02 | 153.49 | 158.08 | 151.63 | 156.18 | 156.18 | 799 |
| 2026-01-30 | 153.40 | 156.48 | 151.71 | 156.15 | 156.15 | 27 |
| 2026-01-29 | 162.65 | 162.71 | 152.11 | 152.29 | 152.29 | 327 |
| 2026-01-28 | 165.00 | 167.66 | 161.86 | 162.15 | 162.15 | 533 |
| 2026-01-27 | 167.71 | 167.71 | 163.12 | 165.30 | 165.30 | 1,008 |
| 2026-01-26 | 162.14 | 166.61 | 161.82 | 164.47 | 164.47 | 841 |
| 2026-01-23 | 166.21 | 166.21 | 162.11 | 163.13 | 163.13 | 22 |
| 2026-01-22 | 163.41 | 164.38 | 161.50 | 164.38 | 164.38 | 89 |
| 2026-01-21 | 160.02 | 162.05 | 160.02 | 160.04 | 160.04 | 915 |
| 2026-01-20 | 165.91 | 167.60 | 161.65 | 161.65 | 161.65 | 37 |
| 2026-01-19 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | 0 |
| 2026-01-16 | 167.63 | 169.09 | 164.42 | 167.64 | 167.64 | 47 |
| 2026-01-15 | 165.94 | 169.02 | 165.94 | 168.66 | 168.66 | 5,297 |
| 2026-01-14 | 168.70 | 169.11 | 165.89 | 165.89 | 165.89 | 129 |
| 2026-01-13 | 170.50 | 174.68 | 168.23 | 168.23 | 168.23 | 28 |
| 2026-01-12 | 171.52 | 172.38 | 170.74 | 171.22 | 171.22 | 4 |
| 2026-01-09 | 172.36 | 173.81 | 172.16 | 172.78 | 172.78 | 32 |
| 2026-01-08 | 174.73 | 175.09 | 172.14 | 173.86 | 173.86 | 22 |
| 2026-01-07 | 175.22 | 175.97 | 174.06 | 174.74 | 174.74 | 7 |
| 2026-01-06 | 171.73 | 174.77 | 171.73 | 174.77 | 174.77 | 46 |
| 2026-01-05 | 169.01 | 172.85 | 169.01 | 172.20 | 172.20 | 7 |
| 2026-01-02 | 175.80 | 175.80 | 169.03 | 169.39 | 169.39 | 602 |
| 2025-12-31 | 176.25 | 176.25 | 174.00 | 174.55 | 174.55 | 49 |
| 2025-12-30 | 174.67 | 175.00 | 174.67 | 174.98 | 174.98 | 2 |
| 2025-12-29 | 177.29 | 177.29 | 174.01 | 175.25 | 175.25 | 19 |
| 2025-12-24 | 175.95 | 176.28 | 175.95 | 176.28 | 176.28 | 2 |
| 2025-12-23 | 177.27 | 178.32 | 174.68 | 175.49 | 175.49 | 316 |
| 2025-12-22 | 177.91 | 179.88 | 177.55 | 178.72 | 178.72 | 804 |
| 2025-12-19 | 175.55 | 177.11 | 174.85 | 176.93 | 176.93 | 1,890 |
| 2025-12-18 | 175.05 | 179.14 | 175.05 | 175.60 | 175.60 | 1,442 |
| 2025-12-17 | 173.07 | 176.69 | 173.07 | 175.04 | 175.04 | 53 |
| 2025-12-16 | 174.75 | 176.29 | 173.91 | 174.44 | 174.44 | 10 |
| 2025-12-15 | 177.34 | 179.00 | 174.28 | 174.28 | 174.28 | 933 |
| 2025-12-12 | 177.18 | 177.54 | 176.76 | 177.06 | 177.06 | 2 |
| 2025-12-11 | 175.66 | 180.46 | 175.66 | 179.39 | 179.39 | 50 |
| 2025-12-10 | 172.65 | 173.57 | 172.65 | 172.74 | 172.74 | 2 |
| 2025-12-09 | 174.41 | 174.47 | 173.45 | 174.14 | 174.14 | 1,223 |
| 2025-12-08 | 175.28 | 175.60 | 174.21 | 174.21 | 174.21 | 2,858 |
| 2025-12-05 | 178.50 | 178.50 | 172.00 | 172.08 | 172.08 | 121 |
| 2025-12-04 | 177.79 | 178.98 | 176.13 | 178.98 | 178.98 | 105 |
| 2025-12-03 | 176.41 | 177.71 | 175.57 | 175.57 | 175.57 | 29 |
| 2025-12-02 | 176.80 | 176.89 | 175.29 | 176.89 | 176.89 | 4 |
← NewerPage 4 of 4 · 224 trading days
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.