Ptc Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 177.70 | 178.61 | 174.73 | 174.97 | 174.97 | 413,155 |
| 2024-08-21 | 176.54 | 177.63 | 176.06 | 177.55 | 177.55 | 378,044 |
| 2024-08-20 | 176.46 | 177.16 | 175.69 | 176.17 | 176.17 | 434,995 |
| 2024-08-19 | 173.85 | 176.43 | 173.52 | 176.34 | 176.34 | 567,515 |
| 2024-08-16 | 172.95 | 174.81 | 172.80 | 173.56 | 173.56 | 445,658 |
| 2024-08-15 | 174.56 | 175.19 | 172.86 | 173.36 | 173.36 | 552,888 |
| 2024-08-14 | 171.99 | 172.68 | 169.91 | 172.42 | 172.42 | 641,980 |
| 2024-08-13 | 170.77 | 172.98 | 169.41 | 172.09 | 172.09 | 417,713 |
| 2024-08-12 | 173.50 | 174.04 | 169.77 | 170.19 | 170.19 | 443,440 |
| 2024-08-09 | 170.42 | 173.50 | 169.80 | 173.15 | 173.15 | 737,870 |
| 2024-08-08 | 169.06 | 171.49 | 167.92 | 170.42 | 170.42 | 547,973 |
| 2024-08-07 | 171.93 | 172.35 | 166.66 | 167.17 | 167.17 | 826,445 |
| 2024-08-06 | 169.38 | 172.56 | 168.49 | 169.10 | 169.10 | 1,024,023 |
| 2024-08-05 | 168.01 | 170.00 | 164.56 | 168.18 | 168.18 | 1,835,026 |
| 2024-08-02 | 173.09 | 173.42 | 169.38 | 172.05 | 172.05 | 1,301,984 |
| 2024-08-01 | 173.83 | 181.04 | 172.21 | 175.87 | 175.87 | 1,211,775 |
| 2024-07-31 | 178.55 | 179.86 | 177.62 | 177.85 | 177.85 | 1,098,547 |
| 2024-07-30 | 177.81 | 180.31 | 175.27 | 176.47 | 176.47 | 622,212 |
| 2024-07-29 | 174.27 | 177.43 | 173.07 | 177.22 | 177.22 | 1,022,844 |
| 2024-07-26 | 174.95 | 176.78 | 173.48 | 173.80 | 173.80 | 765,251 |
| 2024-07-25 | 173.87 | 175.99 | 171.09 | 173.87 | 173.87 | 1,037,563 |
| 2024-07-24 | 176.71 | 177.12 | 172.02 | 172.32 | 172.32 | 636,607 |
| 2024-07-23 | 178.48 | 181.19 | 177.22 | 177.77 | 177.77 | 649,969 |
| 2024-07-22 | 176.72 | 179.18 | 175.20 | 178.41 | 178.41 | 651,490 |
| 2024-07-19 | 176.68 | 176.70 | 173.90 | 175.92 | 175.92 | 624,041 |
| 2024-07-18 | 179.77 | 179.77 | 175.42 | 176.08 | 176.08 | 917,210 |
| 2024-07-17 | 183.01 | 184.00 | 179.62 | 179.77 | 179.77 | 1,038,914 |
| 2024-07-16 | 184.97 | 186.42 | 183.11 | 184.08 | 184.08 | 1,364,355 |
| 2024-07-15 | 183.21 | 184.68 | 182.10 | 184.53 | 184.53 | 969,878 |
| 2024-07-12 | 179.77 | 183.99 | 178.60 | 182.73 | 182.73 | 976,584 |
| 2024-07-11 | 178.19 | 181.14 | 177.12 | 179.77 | 179.77 | 968,273 |
| 2024-07-10 | 177.62 | 177.94 | 173.38 | 176.69 | 176.69 | 1,519,263 |
| 2024-07-09 | 180.40 | 182.66 | 174.32 | 177.48 | 177.48 | 2,132,021 |
| 2024-07-08 | 186.46 | 187.78 | 185.39 | 187.32 | 187.32 | 670,260 |
| 2024-07-05 | 183.43 | 186.62 | 183.14 | 186.46 | 186.46 | 456,461 |
| 2024-07-03 | 182.69 | 184.51 | 182.07 | 183.97 | 183.97 | 408,690 |
| 2024-07-02 | 181.02 | 184.23 | 181.02 | 182.89 | 182.89 | 769,236 |
| 2024-07-01 | 180.83 | 181.81 | 178.87 | 181.02 | 181.02 | 653,175 |
| 2024-06-28 | 181.88 | 184.48 | 181.26 | 181.67 | 181.67 | 1,660,068 |
| 2024-06-27 | 177.60 | 181.29 | 175.74 | 181.26 | 181.26 | 876,369 |
| 2024-06-26 | 176.55 | 178.24 | 174.53 | 177.60 | 177.60 | 466,897 |
| 2024-06-25 | 177.95 | 178.70 | 175.94 | 177.03 | 177.03 | 648,321 |
| 2024-06-24 | 176.95 | 179.13 | 176.82 | 177.60 | 177.60 | 680,759 |
| 2024-06-21 | 176.83 | 177.63 | 175.07 | 177.21 | 177.21 | 1,051,490 |
| 2024-06-20 | 172.50 | 176.09 | 172.24 | 176.03 | 176.03 | 636,908 |
| 2024-06-18 | 172.61 | 173.73 | 172.16 | 173.03 | 173.03 | 805,548 |
| 2024-06-17 | 173.50 | 173.69 | 171.84 | 172.68 | 172.68 | 747,016 |
| 2024-06-14 | 174.58 | 174.88 | 171.93 | 173.50 | 173.50 | 425,947 |
| 2024-06-13 | 176.12 | 177.35 | 173.90 | 174.27 | 174.27 | 499,587 |
| 2024-06-12 | 176.04 | 179.69 | 175.02 | 176.96 | 176.96 | 613,753 |
| 2024-06-11 | 174.66 | 176.02 | 173.07 | 174.50 | 174.50 | 619,461 |
| 2024-06-10 | 173.00 | 176.18 | 173.00 | 175.54 | 175.54 | 577,049 |
| 2024-06-07 | 175.00 | 175.96 | 173.60 | 174.48 | 174.48 | 408,117 |
| 2024-06-06 | 172.51 | 175.16 | 172.51 | 174.60 | 174.60 | 512,053 |
| 2024-06-05 | 172.27 | 172.50 | 171.25 | 172.18 | 172.18 | 913,859 |
| 2024-06-04 | 171.78 | 172.07 | 168.18 | 171.47 | 171.47 | 1,287,608 |
| 2024-06-03 | 177.00 | 178.77 | 172.09 | 174.11 | 174.11 | 733,641 |
| 2024-05-31 | 174.74 | 176.52 | 171.83 | 176.24 | 176.24 | 1,578,153 |
| 2024-05-30 | 176.43 | 176.72 | 173.01 | 173.86 | 173.86 | 766,328 |
| 2024-05-29 | 178.07 | 178.88 | 176.59 | 177.31 | 177.31 | 661,053 |
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.