Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	144.89	145.50	143.33	143.64	143.64	387,263
2023-09-07	145.17	145.82	144.36	144.89	144.89	559,430
2023-09-06	145.50	146.60	144.07	146.00	146.00	503,516
2023-09-05	146.72	147.50	145.81	146.11	146.11	642,776
2023-09-01	148.15	148.15	145.92	146.75	146.75	570,289
2023-08-31	146.63	147.68	146.63	147.17	147.17	460,609
2023-08-30	146.72	147.88	146.11	146.43	146.43	629,279
2023-08-29	145.15	146.75	144.41	146.59	146.59	471,633
2023-08-28	144.83	146.41	144.60	145.49	145.49	507,132
2023-08-25	140.58	145.42	140.58	144.85	144.85	690,672
2023-08-24	144.07	144.71	140.21	140.24	140.24	489,302
2023-08-23	141.58	143.36	141.58	142.86	142.86	588,282
2023-08-22	141.58	142.91	141.26	141.52	141.52	1,066,777
2023-08-21	140.40	141.50	140.17	140.97	140.97	596,864
2023-08-18	139.82	140.63	139.03	139.93	139.93	794,426
2023-08-17	144.72	144.86	140.93	141.18	141.18	684,954
2023-08-16	144.72	146.18	144.31	144.32	144.32	508,949
2023-08-15	145.00	146.45	144.60	145.01	145.01	525,355
2023-08-14	143.26	146.06	142.83	145.79	145.79	732,121
2023-08-11	142.10	144.09	141.96	143.26	143.26	591,178
2023-08-10	143.41	144.84	141.71	142.51	142.51	910,846
2023-08-09	143.19	143.65	141.38	142.68	142.68	968,287
2023-08-08	141.90	142.93	141.40	142.84	142.84	753,394
2023-08-07	142.20	143.40	141.29	142.90	142.90	811,670
2023-08-04	143.80	144.48	140.72	141.22	141.22	1,527,124
2023-08-03	142.96	144.94	142.92	143.44	143.44	1,431,672
2023-08-02	143.00	144.40	141.55	143.75	143.75	3,298,111
2023-08-01	144.82	147.61	143.48	146.51	146.51	945,495
2023-07-31	146.34	146.59	144.08	145.81	145.81	802,973
2023-07-28	146.49	147.12	141.57	146.63	146.63	1,456,312
2023-07-27	149.97	152.09	144.95	145.29	145.29	1,538,155
2023-07-26	144.00	144.24	142.81	144.19	144.19	915,029
2023-07-25	142.38	144.64	141.81	144.24	144.24	795,809
2023-07-24	144.95	145.16	142.46	143.09	143.09	490,181
2023-07-21	143.93	145.89	143.20	145.53	145.53	558,439
2023-07-20	145.71	146.47	143.35	143.60	143.60	557,825
2023-07-19	147.00	147.83	145.78	146.64	146.64	411,602
2023-07-18	145.97	146.88	145.14	146.78	146.78	348,193
2023-07-17	145.01	146.84	145.00	146.55	146.55	534,257
2023-07-14	145.83	145.83	143.92	144.67	144.67	528,265
2023-07-13	144.00	146.03	143.68	145.47	145.47	546,796
2023-07-12	142.55	143.46	141.08	143.20	143.20	688,591
2023-07-11	139.34	141.25	139.21	140.90	140.90	567,742
2023-07-10	136.47	139.84	136.09	139.10	139.10	436,084
2023-07-07	137.36	138.62	137.14	137.25	137.25	485,642
2023-07-06	137.14	138.00	136.19	137.52	137.52	587,003
2023-07-05	139.14	140.00	135.75	138.25	138.25	1,106,842
2023-07-03	142.00	142.24	137.68	140.34	140.34	676,103
2023-06-30	143.60	143.71	142.00	142.30	142.30	553,735
2023-06-29	141.00	143.75	141.00	142.63	142.63	697,149
2023-06-28	139.78	140.69	138.66	140.64	140.64	625,229
2023-06-27	138.49	140.31	138.44	139.77	139.77	703,444
2023-06-26	140.86	140.93	138.24	138.30	138.30	683,616
2023-06-23	141.75	142.04	140.46	140.86	140.86	1,704,243
2023-06-22	141.93	142.93	140.86	142.71	142.71	911,739
2023-06-21	141.51	142.19	139.85	141.96	141.96	964,796
2023-06-20	142.07	142.84	140.46	141.74	141.74	544,266
2023-06-16	144.56	144.56	142.29	143.15	143.15	1,515,098
2023-06-15	141.10	144.10	140.81	143.59	143.59	674,720
2023-06-14	139.70	141.99	139.70	141.38	141.38	711,318

← NewerPage 14 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.