Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	105.94	107.93	103.71	106.34	106.34	584,727
2022-06-29	106.63	107.31	104.51	107.10	107.10	775,448
2022-06-28	112.49	112.98	106.24	106.39	106.39	1,069,462
2022-06-27	112.15	112.60	110.67	112.19	112.19	379,448
2022-06-24	109.05	112.61	109.05	112.44	112.44	883,872
2022-06-23	106.22	108.69	105.97	108.51	108.51	500,718
2022-06-22	105.05	107.04	104.61	105.34	105.34	627,092
2022-06-21	104.93	107.09	104.07	106.14	106.14	634,750
2022-06-17	100.17	104.71	100.15	103.91	103.91	1,412,563
2022-06-16	100.65	101.93	99.420	100.28	100.28	1,089,746
2022-06-15	101.24	105.43	100.66	103.42	103.42	837,842
2022-06-14	102.92	103.36	99.790	99.890	99.890	788,159
2022-06-13	105.20	106.19	102.14	102.44	102.44	501,928
2022-06-10	110.86	110.86	109.00	109.09	109.09	534,267
2022-06-09	114.29	115.05	112.97	113.03	113.03	582,059
2022-06-08	117.43	118.69	115.43	115.52	115.52	521,669
2022-06-07	116.80	118.73	115.18	117.84	117.84	605,333
2022-06-06	120.00	120.58	117.74	118.47	118.47	504,200
2022-06-03	117.81	119.07	116.66	118.56	118.56	497,019
2022-06-02	116.22	119.75	115.76	119.70	119.70	580,200
2022-06-01	117.13	118.64	114.63	116.42	116.42	571,479
2022-05-31	117.67	118.64	116.06	116.53	116.53	977,256
2022-05-27	113.72	119.00	113.72	118.65	118.65	693,546
2022-05-26	109.67	113.57	108.36	112.16	112.16	439,318
2022-05-25	107.58	110.75	106.18	109.36	109.36	1,193,260
2022-05-24	111.65	112.01	106.59	108.67	108.67	844,333
2022-05-23	113.42	113.48	110.14	112.96	112.96	469,314
2022-05-20	111.12	113.59	109.67	113.42	113.42	921,244
2022-05-19	107.34	110.98	107.17	109.51	109.51	743,364
2022-05-18	110.54	111.40	107.07	107.42	107.42	435,294
2022-05-17	111.30	112.51	108.19	111.94	111.94	649,158
2022-05-16	109.24	109.70	107.32	108.98	108.98	524,294
2022-05-13	107.44	110.23	106.42	109.55	109.55	1,355,620
2022-05-12	101.71	106.66	101.51	106.32	106.32	784,993
2022-05-11	107.03	109.15	102.47	102.91	102.91	954,411
2022-05-10	108.51	109.10	104.17	107.51	107.51	886,869
2022-05-09	108.58	109.70	105.70	106.55	106.55	942,541
2022-05-06	111.58	112.00	108.50	110.41	110.41	702,497
2022-05-05	116.44	117.47	111.02	112.15	112.15	897,796
2022-05-04	114.68	118.18	112.40	118.01	118.01	1,107,462
2022-05-03	114.62	116.66	114.04	114.59	114.59	1,164,787
2022-05-02	113.99	115.94	111.75	114.87	114.87	1,128,097
2022-04-29	114.10	116.81	112.07	114.21	114.21	1,468,965
2022-04-28	116.19	118.49	109.00	114.39	114.39	2,684,439
2022-04-27	98.010	100.10	96.550	97.620	97.620	1,378,007
2022-04-26	99.570	100.36	96.930	97.880	97.880	809,572
2022-04-25	99.060	101.06	98.980	99.900	99.900	859,446
2022-04-22	100.83	102.53	99.050	99.120	99.120	978,499
2022-04-21	103.73	105.66	100.48	101.45	101.45	841,701
2022-04-20	101.23	104.96	100.25	102.45	102.45	1,003,605
2022-04-19	99.380	100.78	98.820	99.920	99.920	478,661
2022-04-18	98.440	100.13	97.000	99.310	99.310	549,727
2022-04-14	102.25	102.33	98.600	98.710	98.710	544,217
2022-04-13	100.32	102.56	99.690	101.57	101.57	805,767
2022-04-12	102.77	104.32	100.33	100.56	100.56	488,403
2022-04-11	102.77	104.26	101.14	101.36	101.36	720,041
2022-04-08	103.46	104.42	101.79	103.50	103.50	726,954
2022-04-07	100.64	104.20	100.64	104.00	104.00	811,608
2022-04-06	103.18	104.71	100.73	100.98	100.98	680,110
2022-04-05	108.54	108.76	104.64	105.03	105.03	574,028

← NewerPage 19 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.