Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	146.20	148.08	145.94	147.34	147.34	501,768
2021-04-22	143.43	146.85	142.83	145.27	145.27	703,783
2021-04-21	141.43	144.07	141.06	144.00	144.00	587,886
2021-04-20	139.99	142.37	138.92	142.19	142.19	1,199,370
2021-04-19	144.91	146.88	137.93	139.80	139.80	23,298,660
2021-04-16	148.62	148.62	144.46	146.16	146.16	1,584,844
2021-04-15	148.26	149.21	146.20	147.55	147.55	496,975
2021-04-14	146.83	149.24	146.15	146.56	146.56	388,373
2021-04-13	146.70	148.28	145.07	147.21	147.21	335,305
2021-04-12	144.88	147.39	144.42	146.65	146.65	322,042
2021-04-09	146.98	146.98	144.46	146.04	146.04	397,863
2021-04-08	145.54	149.27	144.39	146.63	146.63	839,874
2021-04-07	144.00	144.98	142.59	143.22	143.22	402,466
2021-04-06	145.76	146.91	144.02	144.31	144.31	766,390
2021-04-05	145.00	146.53	143.34	145.98	145.98	635,731
2021-04-01	139.70	144.88	139.70	143.87	143.87	837,590
2021-03-31	133.33	139.84	133.33	137.65	137.65	923,470
2021-03-30	130.68	133.77	130.11	132.00	132.00	407,030
2021-03-29	134.73	135.91	131.43	131.70	131.70	926,657
2021-03-26	128.42	135.60	128.42	135.43	135.43	905,707
2021-03-25	125.52	128.45	122.97	128.00	128.00	617,414
2021-03-24	130.87	130.87	126.70	126.84	126.84	549,886
2021-03-23	130.51	133.41	129.29	129.81	129.81	607,264
2021-03-22	130.15	132.38	130.06	130.14	130.14	472,261
2021-03-19	128.54	130.50	126.51	129.66	129.66	1,183,652
2021-03-18	129.01	131.09	125.73	127.03	127.03	1,045,996
2021-03-17	134.76	135.98	129.82	132.23	132.23	961,236
2021-03-16	139.12	139.26	134.40	135.56	135.56	415,240
2021-03-15	132.82	137.25	132.55	137.09	137.09	612,578
2021-03-12	135.35	135.35	131.07	132.19	132.19	476,582
2021-03-11	134.37	137.67	134.04	135.84	135.84	1,086,542
2021-03-10	129.30	132.10	128.69	130.99	130.99	782,434
2021-03-09	122.33	128.84	122.00	127.55	127.55	705,971
2021-03-08	124.97	126.87	118.80	118.85	118.85	769,295
2021-03-05	127.24	127.31	117.98	125.51	125.51	1,154,529
2021-03-04	131.42	133.15	124.87	126.43	126.43	826,974
2021-03-03	135.94	137.49	131.64	132.34	132.34	607,937
2021-03-02	143.12	143.49	136.41	136.51	136.51	843,704
2021-03-01	139.56	142.58	139.04	142.21	142.21	656,128
2021-02-26	135.19	138.32	134.12	136.94	136.94	1,150,988
2021-02-25	140.68	141.60	133.56	134.48	134.48	620,898
2021-02-24	139.26	143.17	137.27	142.33	142.33	831,302
2021-02-23	139.04	140.68	134.55	140.13	140.13	761,812
2021-02-22	144.44	145.73	142.64	142.95	142.95	473,882
2021-02-19	144.36	147.67	143.96	146.73	146.73	467,905
2021-02-18	142.37	144.61	139.38	143.21	143.21	503,015
2021-02-17	144.95	144.95	142.26	144.19	144.19	459,100
2021-02-16	143.35	146.43	143.00	146.13	146.13	701,146
2021-02-12	143.50	143.93	142.08	142.72	142.72	566,130
2021-02-11	145.28	145.79	142.77	143.65	143.65	672,561
2021-02-10	144.67	146.63	143.64	144.73	144.73	554,003
2021-02-09	143.74	144.90	142.96	144.05	144.05	569,621
2021-02-08	144.43	144.83	141.89	142.92	142.92	617,925
2021-02-05	140.01	142.92	140.01	142.73	142.73	739,144
2021-02-04	139.10	141.13	138.18	139.29	139.29	544,133
2021-02-03	138.00	139.93	137.00	138.13	138.13	579,250
2021-02-02	138.00	140.49	137.05	138.01	138.01	760,967
2021-02-01	133.80	138.89	132.93	137.00	137.00	880,621
2021-01-29	137.67	137.67	131.97	132.91	132.91	918,029
2021-01-28	133.90	141.67	131.00	138.33	138.33	3,847,704

← NewerPage 24 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.