Ptc Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 182.79 | 182.97 | 178.66 | 179.56 | 179.56 | 757,865 |
| 2024-05-24 | 181.51 | 183.77 | 180.52 | 183.00 | 183.00 | 550,430 |
| 2024-05-23 | 185.00 | 185.00 | 181.83 | 182.60 | 182.60 | 590,021 |
| 2024-05-22 | 182.87 | 184.00 | 182.51 | 183.76 | 183.76 | 440,080 |
| 2024-05-21 | 183.60 | 183.94 | 182.16 | 182.67 | 182.67 | 496,171 |
| 2024-05-20 | 183.92 | 185.99 | 183.39 | 184.00 | 184.00 | 667,092 |
| 2024-05-17 | 185.00 | 185.00 | 182.75 | 184.22 | 184.22 | 1,222,430 |
| 2024-05-16 | 183.17 | 185.14 | 181.60 | 184.21 | 184.21 | 746,039 |
| 2024-05-15 | 182.33 | 184.49 | 181.66 | 183.85 | 183.85 | 458,677 |
| 2024-05-14 | 178.40 | 180.64 | 177.55 | 180.53 | 180.53 | 523,697 |
| 2024-05-13 | 180.82 | 181.38 | 178.05 | 179.12 | 179.12 | 653,786 |
| 2024-05-10 | 180.62 | 182.13 | 179.41 | 180.00 | 180.00 | 629,877 |
| 2024-05-09 | 179.38 | 180.31 | 178.33 | 180.00 | 180.00 | 537,526 |
| 2024-05-08 | 177.71 | 178.87 | 176.96 | 178.33 | 178.33 | 496,000 |
| 2024-05-07 | 177.68 | 178.63 | 176.81 | 178.38 | 178.38 | 636,458 |
| 2024-05-06 | 176.37 | 178.32 | 175.82 | 178.22 | 178.22 | 728,279 |
| 2024-05-03 | 172.04 | 177.06 | 171.71 | 175.77 | 175.77 | 1,491,232 |
| 2024-05-02 | 166.61 | 176.93 | 163.30 | 170.60 | 170.60 | 2,101,450 |
| 2024-05-01 | 177.19 | 177.91 | 174.15 | 174.96 | 174.96 | 1,980,473 |
| 2024-04-30 | 179.65 | 180.39 | 176.42 | 177.44 | 177.44 | 1,185,667 |
| 2024-04-29 | 180.85 | 181.82 | 179.55 | 180.68 | 180.68 | 708,023 |
| 2024-04-26 | 180.40 | 182.89 | 180.40 | 180.99 | 180.99 | 742,701 |
| 2024-04-25 | 179.05 | 181.55 | 178.15 | 179.88 | 179.88 | 953,897 |
| 2024-04-24 | 181.38 | 181.93 | 178.84 | 180.50 | 180.50 | 416,111 |
| 2024-04-23 | 179.39 | 180.50 | 178.03 | 180.44 | 180.44 | 647,306 |
| 2024-04-22 | 178.02 | 178.84 | 175.93 | 178.55 | 178.55 | 557,038 |
| 2024-04-19 | 176.53 | 177.47 | 175.02 | 176.37 | 176.37 | 703,431 |
| 2024-04-18 | 178.31 | 178.31 | 173.82 | 175.70 | 175.70 | 825,571 |
| 2024-04-17 | 179.28 | 180.11 | 177.05 | 177.48 | 177.48 | 764,010 |
| 2024-04-16 | 178.32 | 179.25 | 177.52 | 178.62 | 178.62 | 701,489 |
| 2024-04-15 | 182.20 | 182.84 | 176.68 | 177.85 | 177.85 | 998,199 |
| 2024-04-12 | 180.21 | 181.53 | 179.19 | 180.06 | 180.06 | 1,139,633 |
| 2024-04-11 | 182.63 | 184.43 | 181.40 | 182.27 | 182.27 | 671,676 |
| 2024-04-10 | 185.34 | 187.50 | 181.70 | 181.92 | 181.92 | 627,614 |
| 2024-04-09 | 186.32 | 187.59 | 184.69 | 187.14 | 187.14 | 481,919 |
| 2024-04-08 | 185.42 | 187.98 | 183.29 | 186.41 | 186.41 | 614,728 |
| 2024-04-05 | 183.27 | 186.05 | 182.51 | 185.28 | 185.28 | 499,509 |
| 2024-04-04 | 187.74 | 188.04 | 182.74 | 182.95 | 182.95 | 744,338 |
| 2024-04-03 | 185.54 | 187.86 | 185.00 | 185.35 | 185.35 | 775,925 |
| 2024-04-02 | 186.38 | 186.75 | 183.70 | 186.61 | 186.61 | 532,786 |
| 2024-04-01 | 189.09 | 190.48 | 187.66 | 188.12 | 188.12 | 501,870 |
| 2024-03-28 | 189.99 | 189.99 | 188.22 | 188.94 | 188.94 | 551,789 |
| 2024-03-27 | 191.25 | 191.33 | 188.67 | 189.71 | 189.71 | 594,754 |
| 2024-03-26 | 189.50 | 191.37 | 188.66 | 189.94 | 189.94 | 667,989 |
| 2024-03-25 | 189.24 | 189.59 | 187.08 | 188.66 | 188.66 | 867,503 |
| 2024-03-22 | 190.00 | 192.33 | 188.54 | 190.28 | 190.28 | 588,297 |
| 2024-03-21 | 191.00 | 194.24 | 189.66 | 189.69 | 189.69 | 1,050,919 |
| 2024-03-20 | 187.38 | 189.88 | 185.94 | 189.78 | 189.78 | 707,968 |
| 2024-03-19 | 183.62 | 187.01 | 182.79 | 186.86 | 186.86 | 523,981 |
| 2024-03-18 | 182.58 | 184.14 | 182.39 | 183.66 | 183.66 | 480,516 |
| 2024-03-15 | 182.60 | 183.42 | 180.12 | 181.81 | 181.81 | 996,610 |
| 2024-03-14 | 186.38 | 187.32 | 183.20 | 184.51 | 184.51 | 580,671 |
| 2024-03-13 | 188.12 | 188.70 | 185.36 | 185.75 | 185.75 | 428,853 |
| 2024-03-12 | 186.98 | 188.70 | 186.46 | 187.89 | 187.89 | 602,797 |
| 2024-03-11 | 185.43 | 186.45 | 183.94 | 186.35 | 186.35 | 585,539 |
| 2024-03-08 | 186.33 | 187.35 | 184.21 | 185.43 | 185.43 | 599,181 |
| 2024-03-07 | 184.48 | 187.27 | 183.27 | 186.29 | 186.29 | 755,680 |
| 2024-03-06 | 181.00 | 183.85 | 180.49 | 182.86 | 182.86 | 822,225 |
| 2024-03-05 | 185.67 | 185.80 | 177.48 | 179.19 | 179.19 | 812,154 |
| 2024-03-04 | 187.00 | 188.71 | 186.13 | 187.22 | 187.22 | 616,887 |
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.