Ptc Inc. historical data
| 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 |
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.