Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	114.38	114.63	112.01	113.05	113.05	1,517,600
2026-07-22	121.85	122.15	111.93	113.11	113.11	2,206,200
2026-07-21	122.91	126.08	120.52	120.77	120.77	1,886,992
2026-07-20	123.39	126.19	122.79	124.83	124.83	1,346,323
2026-07-17	126.38	127.65	124.25	124.37	124.37	1,512,800
2026-07-16	125.24	128.02	124.22	127.36	127.36	1,074,700
2026-07-15	122.89	126.58	122.89	123.61	123.61	1,305,600
2026-07-14	120.26	124.83	120.05	122.51	122.51	1,279,000
2026-07-13	125.19	126.69	124.33	125.42	125.42	961,900
2026-07-10	125.74	126.76	123.42	124.74	124.74	1,130,600
2026-07-09	119.92	124.39	119.30	123.79	123.79	1,393,500
2026-07-08	123.72	124.77	122.02	122.61	122.61	1,679,900
2026-07-07	126.20	127.85	124.92	125.04	125.04	1,157,200
2026-07-06	123.73	126.25	122.06	124.98	124.98	1,751,500
2026-07-02	119.79	125.46	119.79	124.55	124.55	2,295,000
2026-07-01	114.98	121.17	114.88	119.78	119.78	2,269,200
2026-06-30	112.72	114.45	112.07	113.61	113.61	1,953,600
2026-06-29	117.79	118.21	113.67	113.89	113.89	1,669,000
2026-06-26	113.94	116.56	113.48	115.72	115.72	2,404,500
2026-06-25	112.21	115.42	111.17	112.55	112.55	2,355,300
2026-06-24	112.33	114.70	112.30	112.93	112.93	1,871,800
2026-06-23	117.31	118.05	112.00	112.33	112.33	1,977,900
2026-06-22	112.55	117.42	112.28	115.00	115.00	2,761,700
2026-06-18	115.52	116.74	113.50	114.75	114.75	5,006,200
2026-06-17	116.41	119.44	114.14	116.94	116.94	2,694,000
2026-06-16	114.68	118.68	114.68	118.18	118.18	2,268,300
2026-06-15	116.42	118.40	113.65	114.85	114.85	2,978,800
2026-06-12	118.28	118.71	108.50	113.68	113.68	3,869,300
2026-06-11	133.96	134.24	118.00	118.39	118.39	3,000,800
2026-06-10	135.19	137.31	134.32	135.08	135.08	1,436,500
2026-06-09	135.34	137.47	134.62	136.97	136.97	1,245,100
2026-06-08	136.40	138.46	134.56	136.07	136.07	1,801,200
2026-06-05	140.99	141.50	136.75	137.00	137.00	1,111,200
2026-06-04	142.53	143.99	138.75	138.79	138.79	1,789,500
2026-06-03	140.86	141.00	138.01	139.72	139.72	1,393,000
2026-06-02	141.92	145.25	139.63	142.34	142.34	1,374,100
2026-06-01	141.00	146.95	140.00	145.08	145.08	2,315,000
2026-05-29	138.58	139.70	133.40	138.73	138.73	3,071,300
2026-05-28	141.77	142.70	137.91	138.79	138.79	1,931,400
2026-05-27	144.22	146.67	142.13	142.26	142.26	1,268,900
2026-05-26	146.65	147.65	144.42	144.88	144.88	1,411,000
2026-05-22	145.84	148.70	145.44	148.23	148.23	929,300
2026-05-21	146.57	146.96	143.60	145.84	145.84	915,100
2026-05-20	143.29	148.13	140.61	147.96	147.96	1,341,500
2026-05-19	147.42	149.47	144.93	145.19	145.19	2,224,900
2026-05-18	140.94	145.00	140.75	144.06	144.06	1,072,200
2026-05-15	140.83	142.91	140.30	141.91	141.91	1,255,300
2026-05-14	141.04	142.00	137.95	139.85	139.85	1,033,900
2026-05-13	142.92	144.13	138.85	140.81	140.81	1,397,900
2026-05-12	147.01	147.73	143.50	144.22	144.22	1,087,400
2026-05-11	144.81	146.50	143.50	145.92	145.92	1,429,400
2026-05-08	146.33	146.91	142.47	146.65	146.65	1,225,900
2026-05-07	153.98	153.98	144.04	147.65	147.65	3,624,200
2026-05-06	135.59	137.30	132.77	136.77	136.77	4,102,300
2026-05-05	138.00	138.45	136.23	137.55	137.55	1,167,000
2026-05-04	136.25	139.20	136.25	138.19	138.19	1,213,400
2026-05-01	139.96	142.70	135.76	136.53	136.53	1,212,200
2026-04-30	136.21	137.30	133.89	136.30	136.30	1,291,100
2026-04-29	136.23	137.68	134.56	137.50	137.50	1,068,700
2026-04-28	138.42	139.34	136.43	137.11	137.11	1,420,800

← NewerPage 2 of 79 · 4,728 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.