Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	118.16	121.26	118.16	120.68	120.68	624,929
2021-10-12	118.80	119.94	117.01	117.15	117.15	474,856
2021-10-11	119.83	121.12	117.65	117.94	117.94	467,406
2021-10-08	120.49	121.44	119.61	120.04	120.04	544,484
2021-10-07	120.71	122.95	119.69	120.20	120.20	543,960
2021-10-06	118.02	120.16	117.20	119.59	119.59	616,695
2021-10-05	117.80	120.01	116.93	119.87	119.87	1,370,561
2021-10-04	119.99	120.20	114.65	117.51	117.51	1,076,124
2021-10-01	120.40	121.30	119.71	120.51	120.51	472,558
2021-09-30	120.62	121.76	119.33	119.79	119.79	813,359
2021-09-29	121.56	122.70	119.60	120.00	120.00	550,693
2021-09-28	122.52	123.34	118.87	121.00	121.00	754,159
2021-09-27	123.05	124.72	121.83	124.08	124.08	627,622
2021-09-24	122.44	124.15	122.29	123.52	123.52	347,535
2021-09-23	122.33	125.34	121.29	123.84	123.84	524,864
2021-09-22	120.29	122.63	119.85	121.09	121.09	769,433
2021-09-21	121.45	121.47	119.49	119.93	119.93	536,350
2021-09-20	120.28	121.39	118.61	120.74	120.74	643,770
2021-09-17	125.16	125.58	122.53	123.14	123.14	773,144
2021-09-16	125.00	125.64	122.98	125.50	125.50	633,946
2021-09-15	122.85	125.35	121.65	125.20	125.20	1,191,738
2021-09-14	123.94	125.07	121.87	122.44	122.44	1,020,204
2021-09-13	125.62	126.41	122.05	122.81	122.81	1,728,376
2021-09-10	127.89	128.78	125.48	125.62	125.62	1,051,846
2021-09-09	130.11	130.67	127.33	127.39	127.39	2,543,386
2021-09-08	130.85	130.85	127.71	129.79	129.79	474,319
2021-09-07	133.00	133.65	129.53	129.77	129.77	527,602
2021-09-03	131.57	133.45	131.25	132.99	132.99	354,929
2021-09-02	133.87	134.60	131.44	131.84	131.84	356,065
2021-09-01	132.60	134.69	132.60	133.11	133.11	685,541
2021-08-31	133.00	133.00	131.10	131.66	131.66	585,875
2021-08-30	132.47	133.00	131.87	132.47	132.47	346,551
2021-08-27	130.50	132.90	130.49	131.98	131.98	601,208
2021-08-26	131.28	131.90	129.28	130.18	130.18	591,251
2021-08-25	131.10	132.48	130.55	131.72	131.72	349,058
2021-08-24	130.66	132.49	130.59	131.26	131.26	344,723
2021-08-23	128.95	130.10	128.80	129.90	129.90	624,133
2021-08-20	126.44	128.50	126.03	128.29	128.29	471,895
2021-08-19	124.98	126.47	124.18	126.25	126.25	578,947
2021-08-18	127.22	128.07	126.43	126.57	126.57	469,522
2021-08-17	129.30	129.30	125.94	127.98	127.98	994,141
2021-08-16	131.62	131.62	129.32	130.16	130.16	891,954
2021-08-13	133.86	134.08	131.70	132.01	132.01	807,814
2021-08-12	134.35	134.35	133.05	133.68	133.68	487,254
2021-08-11	136.74	136.74	133.60	134.49	134.49	304,149
2021-08-10	136.18	137.67	135.17	135.78	135.78	482,785
2021-08-09	135.55	136.10	134.66	135.18	135.18	283,678
2021-08-06	135.88	136.33	134.45	135.37	135.37	502,555
2021-08-05	135.48	137.19	134.38	135.55	135.55	905,865
2021-08-04	132.87	135.73	131.90	135.30	135.30	792,567
2021-08-03	131.07	133.27	130.67	132.41	132.41	622,473
2021-08-02	135.68	135.79	130.80	131.07	131.07	676,221
2021-07-30	133.12	135.50	131.19	135.45	135.45	1,028,047
2021-07-29	136.56	137.50	130.05	133.03	133.03	1,725,998
2021-07-28	144.00	146.43	142.92	145.25	145.25	667,137
2021-07-27	150.42	150.42	142.44	143.60	143.60	889,304
2021-07-26	151.99	152.00	148.95	151.32	151.32	592,858
2021-07-23	148.95	153.73	148.29	152.69	152.69	943,758
2021-07-22	146.78	148.82	146.78	148.28	148.28	479,768
2021-07-21	143.24	146.66	142.82	146.50	146.50	637,943

← NewerPage 22 of 79 · 4,731 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.