Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	141.44	141.91	140.40	140.97	140.97	636,337
2023-06-12	139.11	140.66	138.92	140.62	140.62	378,052
2023-06-09	137.91	139.33	136.79	138.57	138.57	757,054
2023-06-08	135.76	137.83	135.43	137.43	137.43	585,575
2023-06-07	141.20	141.70	135.76	135.95	135.95	881,379
2023-06-06	139.73	141.39	139.10	141.01	141.01	591,238
2023-06-05	136.96	139.69	136.74	139.28	139.28	513,061
2023-06-02	135.99	138.81	135.67	137.93	137.93	887,579
2023-06-01	133.31	135.46	132.91	135.07	135.07	579,133
2023-05-31	132.38	134.76	131.81	134.40	134.40	3,423,421
2023-05-30	132.09	133.65	131.45	132.69	132.69	688,486
2023-05-26	131.28	132.41	130.87	131.03	131.03	1,023,401
2023-05-25	130.98	131.70	129.91	130.93	130.93	1,147,714
2023-05-24	130.39	131.17	129.47	130.35	130.35	802,608
2023-05-23	133.71	133.84	130.82	130.86	130.86	709,476
2023-05-22	134.50	135.11	133.80	134.74	134.74	591,632
2023-05-19	134.09	134.66	133.48	134.21	134.21	721,017
2023-05-18	131.48	133.93	131.21	133.80	133.80	645,074
2023-05-17	130.52	132.11	129.54	131.62	131.62	803,023
2023-05-16	130.12	130.34	129.26	129.73	129.73	478,299
2023-05-15	129.93	131.45	128.80	130.78	130.78	514,841
2023-05-12	129.34	130.50	129.34	130.10	130.10	489,856
2023-05-11	130.20	130.20	128.61	129.48	129.48	444,530
2023-05-10	130.05	131.34	128.98	130.39	130.39	501,246
2023-05-09	129.14	130.25	128.71	129.12	129.12	713,300
2023-05-08	129.31	130.00	127.89	129.59	129.59	410,504
2023-05-05	126.21	129.24	125.71	129.06	129.06	814,731
2023-05-04	125.10	126.44	124.42	125.22	125.22	577,748
2023-05-03	125.60	126.81	124.46	125.01	125.01	547,436
2023-05-02	125.62	126.61	124.47	125.28	125.28	686,214
2023-05-01	125.67	126.87	124.94	125.62	125.62	667,030
2023-04-28	122.79	128.22	121.57	125.79	125.79	1,048,193
2023-04-27	124.78	127.90	120.62	123.34	123.34	1,782,716
2023-04-26	124.10	126.51	124.08	125.20	125.20	1,398,960
2023-04-25	124.71	125.06	122.11	124.21	124.21	928,461
2023-04-24	126.00	126.27	124.31	126.09	126.09	768,937
2023-04-21	125.69	126.95	125.57	126.59	126.59	974,608
2023-04-20	125.41	126.26	124.32	125.67	125.67	749,279
2023-04-19	127.20	127.20	125.97	126.16	126.16	546,359
2023-04-18	129.97	130.28	127.34	128.15	128.15	639,342
2023-04-17	127.84	129.29	127.55	129.09	129.09	361,618
2023-04-14	127.73	130.08	127.01	127.73	127.73	440,208
2023-04-13	126.74	128.61	126.55	128.46	128.46	543,482
2023-04-12	127.28	127.78	125.84	126.39	126.39	601,823
2023-04-11	126.01	127.07	125.24	126.01	126.01	375,018
2023-04-10	124.22	126.55	123.12	126.34	126.34	462,583
2023-04-06	125.33	125.94	124.34	125.29	125.29	528,987
2023-04-05	127.45	127.45	125.98	126.14	126.14	655,201
2023-04-04	127.88	128.66	126.98	127.60	127.60	376,684
2023-04-03	127.26	128.32	126.73	128.07	128.07	579,901
2023-03-31	126.39	128.43	126.26	128.23	128.23	653,099
2023-03-30	125.75	126.63	125.14	125.68	125.68	462,082
2023-03-29	124.25	124.83	123.38	124.71	124.71	378,400
2023-03-28	122.83	123.69	122.11	123.24	123.24	403,922
2023-03-27	122.16	123.84	122.04	123.17	123.17	825,443
2023-03-24	119.61	121.73	118.68	121.70	121.70	413,594
2023-03-23	119.10	121.43	118.80	119.98	119.98	405,874
2023-03-22	119.70	121.26	118.50	118.57	118.57	530,433
2023-03-21	119.67	120.90	118.89	120.39	120.39	677,647
2023-03-20	118.55	120.39	118.55	119.12	119.12	534,880

← NewerPage 15 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.