Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	158.32	160.28	157.72	159.90	159.90	696,539
2023-12-01	157.03	159.76	156.11	159.41	159.41	918,137
2023-11-30	156.02	157.91	154.73	157.36	157.36	2,157,307
2023-11-29	155.97	156.98	154.40	155.49	155.49	730,593
2023-11-28	153.81	155.76	153.44	154.45	154.45	597,770
2023-11-27	154.59	155.78	154.54	154.75	154.75	510,915
2023-11-24	154.20	155.07	153.11	154.92	154.92	301,895
2023-11-22	155.56	156.01	152.68	154.35	154.35	853,457
2023-11-21	156.24	156.90	154.83	156.04	156.04	627,671
2023-11-20	154.05	156.08	153.20	155.54	155.54	769,001
2023-11-17	153.48	154.35	152.54	153.94	153.94	529,358
2023-11-16	154.25	155.00	151.73	152.83	152.83	657,800
2023-11-15	155.24	155.84	153.65	154.68	154.68	502,708
2023-11-14	153.96	155.67	152.37	154.83	154.83	969,311
2023-11-13	151.80	153.19	151.50	152.14	152.14	825,791
2023-11-10	149.30	151.66	148.01	151.61	151.61	503,141
2023-11-09	150.01	151.45	148.69	148.75	148.75	542,411
2023-11-08	150.06	151.04	148.70	149.63	149.63	834,804
2023-11-07	149.00	150.53	147.95	149.25	149.25	871,654
2023-11-06	147.60	148.73	146.63	148.66	148.66	573,501
2023-11-03	146.06	148.55	144.16	147.51	147.51	797,074
2023-11-02	137.22	147.18	135.16	146.32	146.32	1,614,814
2023-11-01	141.25	141.49	137.23	138.89	138.89	1,058,460
2023-10-31	139.34	140.89	138.35	140.42	140.42	654,334
2023-10-30	138.80	140.07	136.72	139.40	139.40	950,469
2023-10-27	136.20	137.49	135.03	136.06	136.06	533,013
2023-10-26	138.24	139.13	134.61	135.85	135.85	715,465
2023-10-25	139.64	140.20	137.28	137.97	137.97	989,602
2023-10-24	136.80	139.69	136.80	139.66	139.66	616,295
2023-10-23	137.22	137.64	135.54	136.10	136.10	576,920
2023-10-20	141.92	141.92	136.94	137.75	137.75	636,248
2023-10-19	145.19	145.53	141.25	141.32	141.32	526,216
2023-10-18	145.11	146.79	143.80	145.14	145.14	943,670
2023-10-17	143.83	146.76	143.16	146.17	146.17	684,887
2023-10-16	143.80	145.57	143.35	144.42	144.42	420,692
2023-10-13	144.01	144.17	142.44	142.86	142.86	735,065
2023-10-12	143.73	145.12	142.75	144.14	144.14	617,230
2023-10-11	142.63	143.61	141.36	143.52	143.52	375,105
2023-10-10	140.23	142.74	139.89	142.34	142.34	684,821
2023-10-09	139.15	140.35	139.05	139.94	139.94	546,272
2023-10-06	138.66	141.75	138.51	140.34	140.34	638,895
2023-10-05	139.36	140.15	137.69	139.82	139.82	452,791
2023-10-04	138.70	139.80	137.75	139.63	139.63	604,492
2023-10-03	140.25	141.43	137.24	137.84	137.84	604,379
2023-10-02	141.38	141.98	140.10	140.84	140.84	633,282
2023-09-29	142.53	143.26	141.12	141.68	141.68	844,319
2023-09-28	138.30	141.41	137.65	141.20	141.20	700,517
2023-09-27	138.83	139.12	136.00	138.47	138.47	683,794
2023-09-26	139.82	140.95	138.03	138.20	138.20	645,508
2023-09-25	139.91	141.45	139.91	140.87	140.87	566,019
2023-09-22	142.42	143.20	140.62	140.65	140.65	669,054
2023-09-21	142.58	142.75	140.97	141.79	141.79	886,431
2023-09-20	142.77	144.99	142.31	142.89	142.89	504,755
2023-09-19	143.11	143.11	141.94	142.70	142.70	552,009
2023-09-18	141.10	144.07	141.10	143.27	143.27	1,083,609
2023-09-15	140.71	142.08	140.19	141.45	141.45	3,603,424
2023-09-14	138.95	141.08	138.42	140.80	140.80	707,243
2023-09-13	139.72	140.17	137.60	138.68	138.68	769,330
2023-09-12	142.09	142.95	140.04	140.12	140.12	653,386
2023-09-11	144.11	144.34	142.57	143.28	143.28	617,868

← NewerPage 13 of 79 · 4,729 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.