Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	137.31	143.52	136.72	142.96	142.96	810,607
2021-07-19	138.31	138.31	135.35	136.71	136.71	701,008
2021-07-16	141.99	142.74	139.73	140.20	140.20	469,627
2021-07-15	141.92	142.63	139.83	141.28	141.28	386,763
2021-07-14	144.13	144.13	141.77	142.57	142.57	358,118
2021-07-13	142.88	143.88	141.42	143.06	143.06	348,043
2021-07-12	145.50	145.65	142.50	142.88	142.88	504,641
2021-07-09	142.86	145.53	142.79	145.14	145.14	465,466
2021-07-08	142.04	143.87	139.38	142.86	142.86	438,666
2021-07-07	146.00	147.07	143.45	144.12	144.12	724,063
2021-07-06	144.36	145.71	143.57	145.58	145.58	606,313
2021-07-02	143.68	144.20	142.39	143.98	143.98	425,208
2021-07-01	140.88	143.26	140.50	142.97	142.97	588,215
2021-06-30	141.39	142.40	140.38	141.26	141.26	483,915
2021-06-29	140.10	142.12	139.34	141.76	141.76	432,326
2021-06-28	139.99	141.16	139.45	140.10	140.10	562,636
2021-06-25	138.00	139.24	137.13	138.69	138.69	636,493
2021-06-24	137.00	138.48	136.25	137.74	137.74	527,474
2021-06-23	135.59	136.63	134.61	135.71	135.71	408,874
2021-06-22	134.65	135.44	133.57	135.19	135.19	436,134
2021-06-21	131.46	134.84	130.23	134.65	134.65	640,497
2021-06-18	134.14	134.66	130.50	131.75	131.75	1,008,265
2021-06-17	134.31	135.50	133.71	134.27	134.27	478,670
2021-06-16	136.47	136.47	132.39	134.68	134.68	558,032
2021-06-15	138.00	138.35	136.08	136.46	136.46	285,780
2021-06-14	136.84	138.06	136.84	137.66	137.66	263,126
2021-06-11	136.98	137.15	135.41	136.42	136.42	371,017
2021-06-10	135.00	136.45	134.51	136.37	136.37	337,059
2021-06-09	135.35	136.58	134.49	134.74	134.74	328,889
2021-06-08	133.94	135.72	133.31	134.95	134.95	445,648
2021-06-07	134.88	134.92	131.96	132.57	132.57	586,209
2021-06-04	131.00	134.82	131.00	132.54	132.54	256,855
2021-06-03	130.76	131.37	128.26	129.58	129.58	477,689
2021-06-02	131.83	131.83	129.36	130.76	130.76	619,318
2021-06-01	135.49	135.70	131.80	131.90	131.90	502,982
2021-05-28	134.09	135.46	133.67	134.14	134.14	482,830
2021-05-27	133.12	133.52	130.65	133.07	133.07	687,114
2021-05-26	133.28	134.13	132.18	132.89	132.89	453,616
2021-05-25	134.41	135.22	132.80	133.03	133.03	482,976
2021-05-24	132.50	133.59	131.51	132.82	132.82	512,651
2021-05-21	132.15	133.07	130.33	130.77	130.77	764,473
2021-05-20	128.24	131.43	128.00	130.70	130.70	539,902
2021-05-19	125.89	127.20	124.63	127.12	127.12	558,188
2021-05-18	127.62	130.05	126.89	127.84	127.84	743,376
2021-05-17	127.54	128.77	126.14	127.66	127.66	558,772
2021-05-14	127.27	129.88	125.76	129.01	129.01	741,724
2021-05-13	126.99	127.57	123.06	125.39	125.39	777,696
2021-05-12	127.64	128.60	124.93	125.30	125.30	905,633
2021-05-11	126.42	130.95	125.06	130.16	130.16	502,808
2021-05-10	130.43	131.60	129.12	129.14	129.14	555,576
2021-05-07	131.99	133.37	130.50	131.16	131.16	658,223
2021-05-06	129.63	130.24	126.96	130.10	130.10	702,746
2021-05-05	130.51	132.77	129.02	130.90	130.90	769,913
2021-05-04	129.73	130.14	126.99	129.99	129.99	857,785
2021-05-03	132.03	132.03	129.09	130.25	130.25	1,267,145
2021-04-30	133.07	133.97	130.52	130.94	130.94	1,057,248
2021-04-29	141.54	144.73	133.06	133.42	133.42	1,971,260
2021-04-28	147.50	148.43	146.65	148.29	148.29	631,662
2021-04-27	148.41	149.50	146.06	147.79	147.79	634,210
2021-04-26	147.76	149.49	147.27	148.84	148.84	661,267

← NewerPage 23 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.