Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	118.55	120.39	118.55	119.12	119.12	534,880
2023-03-17	119.52	119.92	117.82	118.71	118.71	1,566,052
2023-03-16	117.17	120.08	116.48	119.47	119.47	674,820
2023-03-15	118.22	120.07	115.65	117.52	117.52	931,491
2023-03-14	118.67	120.61	118.44	119.96	119.96	646,979
2023-03-13	117.31	118.58	115.45	117.33	117.33	719,297
2023-03-10	120.46	121.15	117.68	118.38	118.38	535,779
2023-03-09	122.79	123.83	120.27	120.56	120.56	571,432
2023-03-08	121.53	122.70	120.22	122.66	122.66	888,406
2023-03-07	124.04	124.86	121.62	121.96	121.96	645,268
2023-03-06	124.36	125.27	122.98	124.69	124.69	947,112
2023-03-03	124.71	125.51	124.30	124.84	124.84	1,150,319
2023-03-02	123.00	125.36	122.90	124.67	124.67	681,886
2023-03-01	125.52	125.91	122.93	123.81	123.81	1,207,634
2023-02-28	126.58	127.32	124.94	125.33	125.33	1,167,361
2023-02-27	128.25	128.47	125.88	126.30	126.30	609,179
2023-02-24	127.86	128.80	126.62	126.99	126.99	368,675
2023-02-23	129.68	130.97	128.99	130.16	130.16	597,458
2023-02-22	130.04	132.61	127.69	128.46	128.46	735,689
2023-02-21	129.20	130.32	128.64	129.44	129.44	537,421
2023-02-17	130.63	131.23	129.44	130.29	130.29	626,829
2023-02-16	131.09	133.29	130.91	131.46	131.46	547,838
2023-02-15	134.16	134.16	132.27	133.39	133.39	430,743
2023-02-14	133.65	135.55	132.86	134.36	134.36	422,751
2023-02-13	133.51	134.00	132.83	133.79	133.79	546,415
2023-02-10	134.60	135.68	131.73	132.78	132.78	581,385
2023-02-09	136.19	137.58	134.01	135.02	135.02	628,127
2023-02-08	134.66	136.44	133.86	134.55	134.55	681,548
2023-02-07	131.15	136.21	131.00	135.23	135.23	919,185
2023-02-06	128.95	131.83	128.36	131.35	131.35	853,561
2023-02-03	129.33	133.14	129.33	130.55	130.55	958,058
2023-02-02	136.00	136.58	127.23	132.31	132.31	2,580,975
2023-02-01	134.56	138.97	134.14	138.11	138.11	1,093,674
2023-01-31	134.03	134.90	133.23	134.88	134.88	700,385
2023-01-30	134.20	134.53	132.66	133.28	133.28	643,280
2023-01-27	135.43	135.78	134.12	135.09	135.09	527,461
2023-01-26	136.21	139.91	134.62	135.77	135.77	805,257
2023-01-25	132.41	134.61	130.33	134.09	134.09	833,597
2023-01-24	134.49	135.10	133.04	133.62	133.62	604,385
2023-01-23	132.70	135.09	131.50	134.98	134.98	618,072
2023-01-20	127.52	130.11	127.51	129.95	129.95	405,058
2023-01-19	128.99	130.03	126.75	127.57	127.57	573,985
2023-01-18	131.24	132.06	128.63	129.38	129.38	751,947
2023-01-17	129.95	131.74	129.24	130.23	130.23	754,100
2023-01-13	129.80	131.50	127.56	129.69	129.69	796,650
2023-01-12	127.25	131.44	126.76	131.09	131.09	711,577
2023-01-11	128.06	129.60	126.22	127.21	127.21	858,221
2023-01-10	125.60	128.09	124.50	127.40	127.40	700,155
2023-01-09	123.87	128.36	123.87	125.96	125.96	827,660
2023-01-06	121.38	123.19	119.02	122.69	122.69	524,761
2023-01-05	120.77	120.99	118.21	120.05	120.05	546,780
2023-01-04	120.44	122.23	119.69	121.97	121.97	505,732
2023-01-03	121.25	123.06	118.60	119.65	119.65	729,256
2022-12-30	119.96	120.36	118.06	120.04	120.04	803,595
2022-12-29	119.40	122.42	119.06	121.12	121.12	261,437
2022-12-28	120.28	121.99	118.76	118.87	118.87	241,453
2022-12-27	121.33	121.86	120.17	120.62	120.62	234,325
2022-12-23	121.30	122.86	120.49	121.25	121.25	304,774
2022-12-22	122.25	122.89	120.08	122.15	122.15	273,115
2022-12-21	122.44	124.01	121.30	123.71	123.71	666,587

← NewerPage 16 of 21 · 1,256 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.