Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	183.01	188.75	182.95	187.76	187.76	1,197,255
2024-02-29	184.50	184.60	181.20	183.01	183.01	1,959,707
2024-02-28	182.05	185.47	181.80	184.29	184.29	1,195,411
2024-02-27	181.80	182.45	180.68	182.36	182.36	532,820
2024-02-26	180.72	182.57	180.50	181.67	181.67	597,986
2024-02-23	180.56	181.74	178.87	180.94	180.94	811,724
2024-02-22	178.62	180.80	178.16	179.38	179.38	932,214
2024-02-21	174.88	176.62	173.34	176.62	176.62	795,754
2024-02-20	177.53	178.20	174.85	176.89	176.89	1,143,813
2024-02-16	181.47	181.80	177.94	178.19	178.19	1,554,107
2024-02-15	181.96	182.53	180.38	181.99	181.99	962,990
2024-02-14	178.55	180.85	178.39	180.75	180.75	868,051
2024-02-13	175.00	177.88	172.72	177.81	177.81	1,114,654
2024-02-12	182.95	183.31	177.87	178.54	178.54	1,036,543
2024-02-09	182.55	183.69	181.61	183.10	183.10	537,773
2024-02-08	180.72	181.60	179.06	181.54	181.54	584,437
2024-02-07	178.28	181.37	177.52	180.21	180.21	1,210,933
2024-02-06	178.27	178.88	176.02	177.11	177.11	805,443
2024-02-05	178.07	178.59	176.07	177.21	177.21	869,350
2024-02-02	179.25	180.27	177.45	178.73	178.73	1,001,731
2024-02-01	177.74	182.79	176.81	179.40	179.40	2,204,675
2024-01-31	182.93	183.83	180.04	180.65	180.65	1,713,046
2024-01-30	184.05	185.08	182.99	184.05	184.05	723,955
2024-01-29	182.10	184.97	181.71	184.85	184.85	1,094,576
2024-01-26	180.03	181.32	179.37	180.65	180.65	773,970
2024-01-25	180.53	181.15	178.77	180.03	180.03	611,305
2024-01-24	179.78	182.67	178.60	178.71	178.71	1,026,061
2024-01-23	177.92	179.17	177.33	178.82	178.82	605,851
2024-01-22	176.99	178.80	176.03	177.08	177.08	712,567
2024-01-19	174.49	175.42	173.42	174.70	174.70	691,499
2024-01-18	172.33	173.33	171.22	173.19	173.19	638,202
2024-01-17	170.79	171.95	169.89	171.74	171.74	775,530
2024-01-16	171.56	172.34	170.60	171.59	171.59	974,803
2024-01-12	172.84	173.07	171.39	172.17	172.17	672,734
2024-01-11	169.69	172.14	169.68	172.07	172.07	792,513
2024-01-10	167.93	169.82	167.72	169.10	169.10	561,753
2024-01-09	168.60	170.10	167.29	167.62	167.62	721,887
2024-01-08	167.01	169.75	166.18	169.65	169.65	878,766
2024-01-05	166.76	167.85	165.74	165.85	165.85	938,771
2024-01-04	169.84	170.75	167.59	167.72	167.72	1,174,492
2024-01-03	168.75	168.92	166.09	166.46	166.46	891,198
2024-01-02	173.99	174.14	166.95	168.63	168.63	1,258,889
2023-12-29	175.92	176.25	174.37	174.96	174.96	398,033
2023-12-28	173.38	176.04	173.25	175.92	175.92	350,809
2023-12-27	174.86	176.05	174.86	175.72	175.72	291,661
2023-12-26	174.62	175.73	174.09	175.31	175.31	416,494
2023-12-22	172.10	174.06	171.90	173.97	173.97	799,421
2023-12-21	170.84	171.37	169.77	171.19	171.19	453,654
2023-12-20	171.94	172.45	169.15	169.17	169.17	593,534
2023-12-19	172.57	172.86	171.48	171.98	171.98	703,062
2023-12-18	171.42	172.04	170.57	171.84	171.84	813,502
2023-12-15	170.40	171.92	170.21	171.07	171.07	1,738,400
2023-12-14	171.20	171.38	167.66	171.24	171.24	1,126,651
2023-12-13	169.96	170.09	168.14	169.82	169.82	1,098,771
2023-12-12	168.58	170.11	167.78	169.37	169.37	776,892
2023-12-11	166.78	169.60	166.66	168.58	168.58	930,904
2023-12-08	162.88	166.81	162.80	166.61	166.61	920,429
2023-12-07	160.52	163.36	160.12	163.24	163.24	1,061,539
2023-12-06	161.31	161.83	159.67	159.85	159.85	652,294
2023-12-05	158.95	160.82	158.48	160.74	160.74	711,048

← NewerPage 12 of 21 · 1,255 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.