Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	107.28	109.47	106.85	108.75	108.75	523,423
2022-04-01	108.55	109.32	105.49	106.77	106.77	554,027
2022-03-31	109.23	109.72	107.50	107.72	107.72	626,844
2022-03-30	111.09	111.79	108.81	109.19	109.19	374,568
2022-03-29	109.50	111.95	109.45	111.89	111.89	948,414
2022-03-28	107.28	108.48	106.21	107.95	107.95	852,717
2022-03-25	108.69	108.84	106.70	107.32	107.32	559,163
2022-03-24	107.97	108.66	106.28	108.01	108.01	436,055
2022-03-23	110.88	110.88	107.14	107.15	107.15	523,720
2022-03-22	110.53	111.86	109.84	111.59	111.59	646,955
2022-03-21	110.75	111.14	109.09	110.67	110.67	550,478
2022-03-18	110.32	112.01	109.70	111.42	111.42	883,215
2022-03-17	109.51	111.95	109.14	110.73	110.73	657,731
2022-03-16	107.03	109.96	105.58	109.74	109.74	724,856
2022-03-15	102.42	106.14	101.71	105.95	105.95	656,610
2022-03-14	104.14	105.21	100.60	101.51	101.51	374,049
2022-03-11	107.72	107.72	103.87	103.94	103.94	357,235
2022-03-10	107.21	108.16	105.49	106.82	106.82	296,259
2022-03-09	106.92	109.62	106.62	109.30	109.30	592,407
2022-03-08	104.23	106.13	101.65	104.45	104.45	715,143
2022-03-07	108.17	109.45	104.83	104.86	104.86	779,571
2022-03-04	109.02	109.20	106.23	107.99	107.99	482,074
2022-03-03	112.49	113.03	108.35	109.00	109.00	571,444
2022-03-02	110.63	113.32	109.06	111.76	111.76	526,473
2022-03-01	111.70	113.44	109.30	110.13	110.13	495,929
2022-02-28	110.47	112.50	107.52	111.28	111.28	884,398
2022-02-25	110.08	111.53	107.83	111.52	111.52	510,777
2022-02-24	103.83	109.92	103.44	109.85	109.85	804,974
2022-02-23	107.85	108.57	106.46	106.54	106.54	1,112,307
2022-02-22	108.01	109.80	106.57	107.05	107.05	713,375
2022-02-18	109.83	110.91	107.79	108.86	108.86	974,720
2022-02-17	112.93	113.86	109.24	109.54	109.54	592,430
2022-02-16	112.42	114.78	111.33	114.65	114.65	560,167
2022-02-15	114.46	114.46	111.43	113.20	113.20	581,629
2022-02-14	113.65	114.94	111.23	111.91	111.91	517,810
2022-02-11	118.84	119.14	113.64	114.15	114.15	495,867
2022-02-10	117.31	120.56	116.96	118.33	118.33	584,800
2022-02-09	116.22	120.21	115.25	120.11	120.11	508,435
2022-02-08	114.93	115.69	113.46	114.63	114.63	592,515
2022-02-07	116.53	117.80	114.89	115.17	115.17	464,882
2022-02-04	113.56	116.37	113.01	115.76	115.76	528,954
2022-02-03	114.50	115.41	113.12	113.63	113.63	655,993
2022-02-02	116.15	116.99	114.62	116.40	116.40	494,724
2022-02-01	116.43	117.12	114.61	116.15	116.15	716,002
2022-01-31	112.57	116.53	112.57	116.26	116.26	730,491
2022-01-28	109.92	113.52	106.89	113.41	113.41	845,267
2022-01-27	107.70	112.17	106.00	109.78	109.78	2,068,488
2022-01-26	116.00	117.99	112.50	113.48	113.48	1,209,125
2022-01-25	113.91	116.53	112.56	114.63	114.63	862,431
2022-01-24	114.40	117.62	111.43	117.60	117.60	1,364,609
2022-01-21	115.08	118.28	113.89	116.06	116.06	1,191,551
2022-01-20	118.10	120.26	115.61	115.77	115.77	607,035
2022-01-19	116.07	121.70	115.99	117.36	117.36	677,502
2022-01-18	114.44	117.37	113.77	116.07	116.07	1,100,971
2022-01-14	114.24	116.64	112.93	115.88	115.88	513,858
2022-01-13	120.35	121.14	114.63	115.20	115.20	672,781
2022-01-12	120.11	121.74	118.28	120.05	120.05	473,665
2022-01-11	114.63	119.52	112.07	119.27	119.27	611,965
2022-01-10	113.49	114.59	110.53	114.54	114.54	823,886
2022-01-07	116.40	118.83	115.05	115.08	115.08	458,288

← NewerPage 20 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.