PTC Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 191.50 | 193.38 | 191.50 | 193.18 | 193.18 | 72 |
| 2026-10-19 | 194.47 | 194.47 | 190.20 | 193.14 | 193.14 | 2,468 |
| 2026-10-16 | 192.66 | 194.26 | 192.66 | 193.19 | 193.19 | 63 |
| 2026-10-15 | 193.00 | 194.24 | 190.20 | 193.18 | 193.18 | 130 |
| 2026-10-14 | 192.50 | 196.70 | 192.11 | 193.72 | 193.72 | 102 |
| 2026-10-13 | 192.40 | 195.44 | 192.00 | 194.29 | 194.29 | 87 |
| 2026-10-12 | 192.36 | 195.45 | 192.36 | 194.47 | 194.47 | 333 |
| 2026-10-09 | 192.00 | 199.00 | 192.00 | 194.65 | 194.65 | 1,823 |
| 2026-10-08 | 193.50 | 195.00 | 191.21 | 193.67 | 193.67 | 2,263 |
| 2026-10-07 | 192.36 | 195.00 | 188.76 | 193.72 | 193.72 | 444 |
| 2026-10-06 | 191.73 | 194.36 | 191.02 | 193.15 | 193.15 | 1,746 |
| 2026-10-05 | 168.00 | 204.00 | 165.10 | 192.70 | 192.70 | 18,665 |
| 2026-10-02 | 146.49 | 149.00 | 144.04 | 144.05 | 144.05 | 216 |
| 2026-10-01 | 142.00 | 148.48 | 140.80 | 146.72 | 146.72 | 1,252 |
| 2026-09-30 | 134.50 | 141.17 | 134.50 | 139.64 | 139.64 | 641 |
| 2026-09-29 | 138.50 | 142.01 | 134.47 | 134.47 | 134.47 | 378 |
| 2026-09-28 | 140.26 | 140.26 | 133.93 | 139.21 | 139.21 | 50 |
| 2026-09-25 | 136.78 | 138.52 | 136.00 | 137.74 | 137.74 | 420 |
| 2026-09-24 | 138.00 | 141.00 | 136.50 | 136.50 | 136.50 | 244 |
| 2026-09-23 | 140.80 | 142.88 | 139.00 | 140.67 | 140.67 | 455 |
| 2026-09-22 | 137.53 | 139.47 | 134.37 | 136.41 | 136.41 | 276 |
| 2026-09-21 | 134.48 | 137.69 | 133.90 | 135.40 | 135.40 | 639 |
| 2026-09-18 | 133.00 | 134.99 | 133.00 | 134.80 | 134.80 | 23 |
| 2026-09-17 | 134.00 | 134.00 | 130.24 | 133.62 | 133.62 | 40 |
| 2026-09-16 | 130.00 | 133.91 | 130.00 | 131.71 | 131.71 | 179 |
| 2026-09-15 | 134.07 | 138.05 | 133.96 | 135.50 | 135.50 | 839 |
| 2026-09-14 | 130.58 | 137.33 | 130.00 | 137.25 | 137.25 | 1,146 |
| 2026-09-11 | 129.83 | 132.92 | 127.00 | 129.39 | 129.39 | 160 |
| 2026-09-10 | 128.89 | 131.09 | 127.65 | 128.73 | 128.73 | 208 |
| 2026-09-09 | 131.00 | 136.12 | 129.68 | 130.69 | 130.69 | 2,797 |
| 2026-09-08 | 144.74 | 144.74 | 132.85 | 133.50 | 133.50 | 1,508 |
| 2026-09-04 | 148.95 | 148.95 | 140.18 | 142.75 | 142.75 | 1,887 |
| 2026-09-03 | 149.96 | 154.00 | 149.96 | 151.16 | 151.16 | 101 |
| 2026-09-02 | 150.25 | 155.77 | 148.74 | 149.34 | 149.34 | 18 |
| 2026-09-01 | 153.10 | 158.17 | 149.27 | 153.44 | 153.44 | 784 |
| 2026-08-31 | 153.54 | 160.74 | 153.10 | 157.50 | 157.50 | 145 |
| 2026-08-28 | 158.95 | 159.42 | 155.24 | 158.26 | 158.26 | 53 |
| 2026-08-27 | 151.01 | 158.54 | 151.01 | 158.06 | 158.06 | 566 |
| 2026-08-26 | 149.00 | 151.44 | 147.76 | 149.94 | 149.94 | 14 |
| 2026-08-25 | 156.00 | 156.00 | 150.48 | 150.48 | 150.48 | 114 |
| 2026-08-24 | 160.20 | 160.20 | 152.50 | 154.67 | 154.67 | 48 |
| 2026-08-21 | 155.82 | 156.13 | 150.84 | 154.64 | 154.64 | 124 |
| 2026-08-20 | 153.48 | 158.09 | 150.89 | 153.74 | 153.74 | 553 |
| 2026-08-19 | 146.48 | 155.09 | 143.34 | 153.30 | 153.30 | 164 |
| 2026-08-18 | 144.01 | 149.40 | 143.35 | 149.40 | 149.40 | 187 |
| 2026-08-17 | 154.35 | 154.35 | 146.20 | 146.83 | 146.83 | 458 |
| 2026-08-14 | 149.89 | 155.03 | 149.89 | 151.13 | 151.13 | 114 |
| 2026-08-13 | 143.79 | 149.00 | 143.79 | 147.33 | 147.33 | 61 |
| 2026-08-12 | 149.98 | 149.98 | 144.29 | 148.09 | 148.09 | 66 |
| 2026-08-11 | 151.02 | 154.19 | 147.40 | 150.26 | 150.26 | 814 |
| 2026-08-10 | 144.01 | 153.72 | 144.01 | 153.02 | 153.02 | 1,160 |
| 2026-08-07 | 148.26 | 150.00 | 146.95 | 147.31 | 147.31 | 299 |
| 2026-08-06 | 145.79 | 146.63 | 133.59 | 146.43 | 146.43 | 1,731 |
| 2026-08-05 | 153.37 | 153.37 | 139.01 | 140.10 | 140.10 | 1,118 |
| 2026-08-04 | 138.01 | 141.40 | 137.87 | 140.03 | 140.03 | 146 |
| 2026-08-03 | 140.09 | 142.07 | 136.90 | 140.47 | 140.47 | 2,896 |
| 2026-07-31 | 131.43 | 140.01 | 130.01 | 138.06 | 138.06 | 394 |
| 2026-07-30 | 132.40 | 142.85 | 132.40 | 137.18 | 137.18 | 3,014 |
| 2026-07-29 | 127.51 | 131.50 | 127.21 | 131.20 | 131.20 | 650 |
| 2026-07-28 | 130.00 | 130.54 | 126.20 | 128.89 | 128.89 | 98 |
Page 1 of 4 · 224 trading daysOlder →
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.