Ptc Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	194.00	194.10	192.76	192.98	192.98	3,141,700
2026-10-15	193.45	193.80	193.00	193.15	193.15	4,048,200
2026-10-14	194.25	194.26	193.33	193.64	193.64	3,485,900
2026-10-13	194.47	194.79	193.80	193.96	193.96	2,718,900
2026-10-12	194.87	194.87	193.64	194.39	194.39	4,211,200
2026-10-09	193.87	194.75	193.55	194.45	194.45	3,660,600
2026-10-08	193.80	194.32	193.55	193.73	193.73	6,090,000
2026-10-07	193.20	194.13	192.94	193.60	193.60	7,518,800
2026-10-06	193.00	193.42	192.58	193.00	193.00	7,418,662
2026-10-05	195.84	196.05	191.92	192.26	192.26	29,553,320
2026-10-02	148.03	148.03	143.51	144.03	144.03	1,121,400
2026-10-01	143.42	149.38	143.42	146.47	146.47	1,910,600
2026-09-30	137.71	140.44	137.56	140.30	140.30	1,046,100
2026-09-29	137.87	138.86	134.31	137.56	137.56	1,318,600
2026-09-28	137.06	139.92	133.67	139.69	139.69	985,800
2026-09-25	137.17	138.75	136.55	138.12	138.12	698,900
2026-09-24	140.79	141.05	136.40	137.41	137.41	1,434,300
2026-09-23	140.81	142.81	138.50	140.40	140.40	2,138,700
2026-09-22	137.46	140.31	133.97	140.00	140.00	1,650,100
2026-09-21	137.02	137.21	133.97	135.28	135.28	1,013,100
2026-09-18	134.31	136.18	132.75	135.89	135.89	5,931,600
2026-09-17	131.16	134.98	129.89	134.44	134.44	1,650,300
2026-09-16	131.08	132.58	130.33	131.16	131.16	1,236,000
2026-09-15	134.91	137.66	132.71	132.75	132.75	1,638,300
2026-09-14	134.31	137.75	133.90	136.65	136.65	1,403,400
2026-09-11	128.25	131.19	127.06	130.78	130.78	1,669,700
2026-09-10	127.72	130.89	126.79	128.72	128.72	1,683,700
2026-09-09	133.00	133.77	128.58	128.89	128.89	2,399,600
2026-09-08	139.84	140.24	132.63	133.26	133.26	1,949,000
2026-09-04	147.18	147.73	140.00	141.02	141.02	2,119,700
2026-09-03	151.53	154.27	149.14	150.08	150.08	1,249,600
2026-09-02	151.62	155.72	148.53	149.13	149.13	1,229,400
2026-09-01	153.47	155.58	152.24	152.81	152.81	696,500
2026-08-31	155.50	157.76	155.05	155.74	155.74	1,418,600
2026-08-28	158.01	159.46	155.98	157.15	157.15	1,069,100
2026-08-27	154.41	159.00	153.03	158.95	158.95	979,300
2026-08-26	149.06	151.88	148.59	151.61	151.61	1,411,400
2026-08-25	153.60	153.86	150.25	151.14	151.14	1,523,762
2026-08-24	154.43	155.51	153.39	154.31	154.31	913,291
2026-08-21	153.28	156.03	152.31	154.68	154.68	857,400
2026-08-20	151.68	154.79	151.35	153.52	153.52	826,400
2026-08-19	146.66	155.40	146.66	152.44	152.44	905,200
2026-08-18	147.95	149.43	146.30	146.48	146.48	1,217,100
2026-08-17	148.11	149.02	145.37	145.98	145.98	1,036,900
2026-08-14	154.89	155.10	149.56	149.75	149.75	1,151,700
2026-08-13	147.75	154.59	146.27	153.89	153.89	1,159,300
2026-08-12	146.79	149.55	146.79	147.99	147.99	916,800
2026-08-11	149.75	152.05	148.70	150.44	150.44	934,300
2026-08-10	146.09	154.03	146.09	151.02	151.02	1,317,500
2026-08-07	148.00	149.67	146.38	147.71	147.71	1,235,200
2026-08-06	138.24	148.60	137.23	147.66	147.66	2,188,600
2026-08-05	143.56	144.59	138.82	139.43	139.43	1,298,200
2026-08-04	137.76	142.17	137.74	141.68	141.68	1,459,500
2026-08-03	139.55	142.99	139.50	139.86	139.86	1,258,500
2026-07-31	135.73	138.83	133.25	137.20	137.20	2,341,800
2026-07-30	135.60	143.60	133.06	136.30	136.30	3,375,700
2026-07-29	127.70	132.75	127.36	132.46	132.46	2,884,500
2026-07-28	127.44	130.58	126.82	127.51	127.51	1,392,100
2026-07-27	120.77	125.84	120.33	125.21	125.21	1,023,100
2026-07-24	115.18	118.77	114.36	118.52	118.52	1,420,400

Page 1 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-02-28	2:5
1998-03-09	2:1
1996-03-01	2:1
1993-02-26	2:1
1992-02-26	2:1
1991-06-28	3:2

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.