Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	117.57	119.07	115.57	117.14	117.14	463,870
2022-01-05	122.17	123.43	118.14	118.33	118.33	806,346
2022-01-04	122.78	123.00	120.60	122.60	122.60	449,852
2022-01-03	121.32	123.46	118.77	122.98	122.98	580,123
2021-12-31	122.10	122.14	120.95	121.15	121.15	313,736
2021-12-30	122.88	123.44	121.89	122.04	122.04	297,627
2021-12-29	122.34	122.65	121.35	122.13	122.13	259,729
2021-12-28	123.15	123.50	121.92	122.34	122.34	370,286
2021-12-27	120.56	122.67	120.26	122.60	122.60	404,025
2021-12-23	121.39	121.71	120.08	120.51	120.51	444,215
2021-12-22	120.81	122.52	119.75	121.08	121.08	484,890
2021-12-21	120.76	121.30	119.89	120.73	120.73	737,444
2021-12-20	118.90	121.22	117.73	119.92	119.92	891,656
2021-12-17	115.70	121.59	113.93	120.75	120.75	2,048,300
2021-12-16	119.11	119.32	115.41	115.52	115.52	1,102,283
2021-12-15	117.06	119.22	113.69	118.67	118.67	1,287,221
2021-12-14	117.74	119.80	115.09	117.31	117.31	1,153,339
2021-12-13	120.10	123.46	119.94	122.52	122.52	793,193
2021-12-10	120.86	121.86	119.01	120.57	120.57	774,585
2021-12-09	120.22	122.31	119.88	119.96	119.96	699,576
2021-12-08	120.01	121.59	117.08	120.74	120.74	802,624
2021-12-07	118.52	120.85	117.88	120.20	120.20	866,198
2021-12-06	113.00	117.05	111.57	116.64	116.64	1,007,265
2021-12-03	111.19	113.58	109.95	112.89	112.89	1,839,853
2021-12-02	108.57	111.29	108.12	110.91	110.91	680,781
2021-12-01	111.44	112.01	108.41	108.84	108.84	1,131,459
2021-11-30	109.68	110.99	105.49	109.58	109.58	1,883,325
2021-11-29	107.87	111.84	107.00	110.32	110.32	1,143,669
2021-11-26	108.74	110.17	105.51	105.94	105.94	619,932
2021-11-24	108.20	110.13	106.72	110.00	110.00	1,496,795
2021-11-23	111.13	111.60	107.63	109.72	109.72	2,215,760
2021-11-22	117.49	118.35	114.53	115.93	115.93	680,049
2021-11-19	118.21	118.66	117.29	117.33	117.33	516,977
2021-11-18	119.81	120.48	116.90	117.45	117.45	565,746
2021-11-17	122.47	123.89	119.63	119.64	119.64	541,365
2021-11-16	119.50	123.73	118.90	122.79	122.79	911,728
2021-11-15	122.00	122.36	119.31	120.05	120.05	552,641
2021-11-12	120.79	121.94	119.84	121.83	121.83	579,054
2021-11-11	120.97	121.07	119.55	119.79	119.79	844,685
2021-11-10	121.55	122.61	119.63	120.18	120.18	770,202
2021-11-09	126.02	127.61	121.75	122.37	122.37	755,259
2021-11-08	125.09	126.91	123.50	126.43	126.43	728,299
2021-11-05	121.91	127.64	121.72	125.94	125.94	1,047,467
2021-11-04	136.00	136.00	117.30	120.93	120.93	2,614,543
2021-11-03	125.84	130.57	125.12	129.85	129.85	956,398
2021-11-02	126.68	127.10	124.95	126.41	126.41	768,305
2021-11-01	127.56	128.81	125.41	126.80	126.80	625,919
2021-10-29	126.11	128.98	126.09	127.35	127.35	965,667
2021-10-28	125.49	128.64	124.60	126.87	126.87	873,703
2021-10-27	127.61	128.54	124.86	125.01	125.01	788,324
2021-10-26	129.98	129.98	127.45	127.60	127.60	402,147
2021-10-25	128.50	130.36	127.53	129.36	129.36	416,530
2021-10-22	128.66	128.96	126.77	128.11	128.11	431,063
2021-10-21	128.75	129.37	126.05	127.99	127.99	683,938
2021-10-20	129.21	129.68	126.95	129.48	129.48	650,914

← NewerPage 21 of 21 · 1,255 trading days

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.