Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	106.13	107.78	105.04	105.17	105.17	470,058
2022-09-23	108.78	109.08	104.26	106.04	106.04	842,792
2022-09-22	111.40	111.76	109.02	109.34	109.34	1,162,013
2022-09-21	113.36	115.54	111.72	111.75	111.75	502,206
2022-09-20	114.02	114.18	111.60	112.33	112.33	384,881
2022-09-19	113.32	115.22	113.12	114.72	114.72	631,289
2022-09-16	114.01	115.34	112.29	114.90	114.90	1,406,674
2022-09-15	116.08	117.75	114.57	114.99	114.99	908,163
2022-09-14	117.47	118.19	116.06	117.15	117.15	732,322
2022-09-13	117.30	119.57	115.12	117.16	117.16	1,076,926
2022-09-12	120.85	121.00	119.49	120.88	120.88	593,599
2022-09-09	120.75	121.11	119.38	119.97	119.97	1,057,882
2022-09-08	117.45	119.87	116.52	119.59	119.59	774,288
2022-09-07	115.00	118.92	114.13	118.51	118.51	1,146,635
2022-09-06	115.05	116.28	113.74	114.71	114.71	1,435,389
2022-09-02	115.72	118.10	114.69	115.05	115.05	1,406,898
2022-09-01	113.96	115.25	112.18	114.93	114.93	1,260,030
2022-08-31	115.32	116.12	114.03	114.89	114.89	1,615,772
2022-08-30	115.30	115.76	113.03	114.18	114.18	770,093
2022-08-29	113.22	115.78	113.22	114.52	114.52	590,772
2022-08-26	119.36	119.48	114.43	114.59	114.59	684,450
2022-08-25	116.75	119.33	116.75	119.32	119.32	433,767
2022-08-24	115.42	116.28	114.47	115.71	115.71	1,014,443
2022-08-23	116.19	117.46	114.56	114.67	114.67	492,611
2022-08-22	118.06	118.11	116.38	116.53	116.53	650,360
2022-08-19	120.95	121.08	118.92	119.50	119.50	378,147
2022-08-18	122.50	122.89	121.78	122.09	122.09	406,355
2022-08-17	122.58	123.22	121.19	122.47	122.47	915,926
2022-08-16	124.19	125.15	123.05	123.94	123.94	442,895
2022-08-15	124.91	125.81	124.26	125.16	125.16	871,688
2022-08-12	124.40	125.08	122.83	125.03	125.03	659,467
2022-08-11	123.93	125.70	122.94	124.05	124.05	940,128
2022-08-10	121.93	123.88	120.75	123.02	123.02	706,686
2022-08-09	118.87	120.06	117.81	119.88	119.88	709,624
2022-08-08	120.75	121.04	118.89	119.33	119.33	567,575
2022-08-05	119.11	121.26	118.04	120.30	120.30	576,949
2022-08-04	121.60	122.09	120.01	120.85	120.85	645,686
2022-08-03	121.08	122.60	119.86	121.72	121.72	766,869
2022-08-02	121.25	122.11	120.43	120.59	120.59	623,234
2022-08-01	122.32	123.64	120.72	122.19	122.19	770,142
2022-07-29	125.59	125.59	122.32	123.38	123.38	880,450
2022-07-28	118.97	126.88	117.82	125.81	125.81	1,651,587
2022-07-27	112.66	117.50	111.84	117.34	117.34	1,197,410
2022-07-26	110.87	111.61	109.83	111.28	111.28	533,546
2022-07-25	111.31	111.48	108.37	111.18	111.18	536,596
2022-07-22	112.53	113.19	110.45	111.18	111.18	436,814
2022-07-21	111.06	112.85	110.39	112.54	112.54	627,504
2022-07-20	107.72	111.39	107.72	110.89	110.89	626,814
2022-07-19	103.46	107.73	102.36	107.59	107.59	1,022,718
2022-07-18	103.47	103.85	102.07	102.41	102.41	524,134
2022-07-15	101.59	102.32	100.95	102.24	102.24	497,876
2022-07-14	99.750	101.01	97.970	100.26	100.26	646,623
2022-07-13	100.89	102.23	98.925	100.64	100.64	770,073
2022-07-12	105.59	106.83	102.32	103.20	103.20	644,449
2022-07-11	105.78	106.62	104.83	105.33	105.33	285,124
2022-07-08	106.73	107.50	104.55	106.90	106.90	339,088
2022-07-07	105.90	107.53	105.77	107.39	107.39	531,843
2022-07-06	107.36	107.85	105.05	105.74	105.74	573,903
2022-07-05	105.65	107.11	104.65	107.10	107.10	602,070
2022-07-01	106.25	107.22	104.11	107.00	107.00	539,614

← NewerPage 18 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.