Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	122.30	123.45	120.75	122.19	122.19	527,566
2022-12-19	123.56	123.56	121.32	122.50	122.50	494,943
2022-12-16	123.12	123.96	121.56	123.51	123.51	1,424,170
2022-12-15	125.80	126.75	123.35	123.58	123.58	567,445
2022-12-14	127.48	128.93	125.28	127.30	127.30	492,144
2022-12-13	128.24	129.02	125.94	127.06	127.06	825,273
2022-12-12	121.26	124.36	121.15	124.09	124.09	835,874
2022-12-09	120.52	122.04	119.18	121.19	121.19	981,118
2022-12-08	122.36	124.84	121.41	121.76	121.76	739,438
2022-12-07	121.26	122.48	119.40	121.64	121.64	755,311
2022-12-06	123.02	124.93	120.68	121.26	121.26	456,015
2022-12-05	125.08	125.75	122.01	123.33	123.33	460,794
2022-12-02	125.33	127.00	124.01	126.47	126.47	563,961
2022-12-01	127.43	128.28	125.40	127.49	127.49	974,266
2022-11-30	122.82	127.58	122.53	127.21	127.21	1,124,575
2022-11-29	122.58	123.67	122.13	123.07	123.07	456,939
2022-11-28	124.09	124.77	122.56	122.58	122.58	516,554
2022-11-25	124.00	124.89	122.71	124.63	124.63	349,801
2022-11-23	124.33	125.45	123.09	124.18	124.18	606,238
2022-11-22	123.97	125.35	121.43	124.96	124.96	618,558
2022-11-21	123.03	124.06	122.04	123.21	123.21	654,616
2022-11-18	125.47	125.73	122.32	123.30	123.30	804,447
2022-11-17	128.01	128.01	122.59	123.87	123.87	1,333,634
2022-11-16	130.31	131.56	129.57	129.83	129.83	1,049,055
2022-11-15	131.84	132.43	129.92	132.01	132.01	845,165
2022-11-14	131.10	132.00	129.47	130.29	130.29	671,560
2022-11-11	130.00	133.14	129.33	131.92	131.92	1,191,676
2022-11-10	130.25	132.00	128.69	129.77	129.77	1,239,839
2022-11-09	124.97	126.66	123.27	125.83	125.83	697,368
2022-11-08	125.29	127.37	123.73	125.45	125.45	1,213,532
2022-11-07	124.43	126.94	122.96	125.21	125.21	1,278,381
2022-11-04	124.16	126.33	121.48	124.24	124.24	1,114,154
2022-11-03	114.10	124.87	114.10	123.17	123.17	2,264,328
2022-11-02	118.98	124.27	114.09	115.73	115.73	2,525,166
2022-11-01	119.08	119.35	116.28	118.02	118.02	870,860
2022-10-31	116.07	118.83	115.70	117.83	117.83	776,749
2022-10-28	114.06	117.31	113.89	116.94	116.94	826,306
2022-10-27	115.66	117.27	113.21	113.52	113.52	708,101
2022-10-26	114.74	118.00	114.65	114.96	114.96	506,090
2022-10-25	112.48	115.43	112.48	115.36	115.36	627,865
2022-10-24	113.14	113.19	109.88	112.18	112.18	446,705
2022-10-21	108.73	112.59	106.80	112.39	112.39	587,053
2022-10-20	108.91	110.71	107.19	108.21	108.21	460,969
2022-10-19	110.14	110.94	108.22	108.62	108.62	293,387
2022-10-18	111.04	111.54	108.93	111.24	111.24	546,598
2022-10-17	108.70	109.53	107.77	108.39	108.39	414,158
2022-10-14	109.69	110.10	105.39	105.57	105.57	821,304
2022-10-13	103.06	108.51	101.82	108.17	108.17	760,069
2022-10-12	107.12	107.51	105.39	105.69	105.69	525,418
2022-10-11	106.78	108.07	105.56	107.17	107.17	757,101
2022-10-10	110.26	110.76	106.37	107.14	107.14	505,821
2022-10-07	110.21	110.43	108.84	110.17	110.17	711,426
2022-10-06	112.05	113.08	111.39	112.17	112.17	499,053
2022-10-05	110.46	113.05	110.23	112.27	112.27	558,095
2022-10-04	109.32	112.05	109.32	111.84	111.84	484,907
2022-10-03	105.82	108.04	105.13	107.48	107.48	645,100
2022-09-30	105.86	106.66	104.52	104.60	104.60	559,740
2022-09-29	105.18	106.37	104.03	105.67	105.67	644,095
2022-09-28	104.89	106.87	104.43	106.19	106.19	663,765
2022-09-27	106.85	106.85	103.23	104.24	104.24	533,545

← NewerPage 17 of 79 · 4,730 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.