Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	127.00	128.44	120.83	120.83	120.83	1,065,029
2021-01-26	131.19	131.95	128.34	129.52	129.52	698,737
2021-01-25	132.37	132.83	127.78	130.88	130.88	633,237
2021-01-22	129.48	131.27	128.01	130.88	130.88	540,885
2021-01-21	131.64	132.33	128.46	129.56	129.56	746,677
2021-01-20	127.00	130.53	126.28	130.39	130.39	935,145
2021-01-19	125.32	126.64	124.01	125.55	125.55	795,160
2021-01-15	124.73	125.11	122.72	124.12	124.12	416,096
2021-01-14	124.16	124.85	123.53	124.60	124.60	475,888
2021-01-13	128.93	128.95	124.48	124.51	124.51	613,455
2021-01-12	130.11	130.95	128.00	128.50	128.50	519,538
2021-01-11	126.27	129.87	126.26	129.16	129.16	945,989
2021-01-08	125.82	129.26	125.82	127.94	127.94	1,010,310
2021-01-07	119.76	125.53	119.76	125.45	125.45	706,122
2021-01-06	118.03	121.13	117.02	119.00	119.00	1,352,024
2021-01-05	118.06	119.87	117.37	118.51	118.51	490,316
2021-01-04	120.07	120.64	116.02	118.18	118.18	710,615
2020-12-31	119.60	120.27	118.71	119.61	119.61	377,783
2020-12-30	118.76	120.16	118.30	119.51	119.51	283,281
2020-12-29	118.80	118.94	116.98	117.77	117.77	293,448
2020-12-28	121.36	121.75	118.00	118.81	118.81	392,789
2020-12-24	119.82	120.18	119.04	119.85	119.85	189,409
2020-12-23	119.98	121.25	118.87	119.17	119.17	392,551
2020-12-22	120.49	121.55	119.58	120.02	120.02	439,212
2020-12-21	116.74	120.37	115.85	120.14	120.14	730,441
2020-12-18	119.37	119.97	117.39	118.39	118.39	1,858,581
2020-12-17	116.00	118.52	115.65	118.47	118.47	835,874
2020-12-16	115.42	116.79	114.19	115.07	115.07	989,973
2020-12-15	114.30	115.50	113.01	114.05	114.05	649,312
2020-12-14	113.20	116.23	112.94	113.83	113.83	746,012
2020-12-11	111.90	113.68	111.78	112.98	112.98	706,090
2020-12-10	111.13	113.04	110.00	112.66	112.66	535,148
2020-12-09	113.24	114.03	110.78	111.57	111.57	723,577
2020-12-08	111.64	112.04	111.00	111.30	111.30	321,065
2020-12-07	110.26	111.50	109.10	111.15	111.15	410,030
2020-12-04	108.45	110.09	108.45	109.60	109.60	596,879
2020-12-03	107.06	109.32	107.01	107.98	107.98	462,640
2020-12-02	107.59	107.74	106.35	107.26	107.26	597,532
2020-12-01	108.27	108.93	106.95	108.53	108.53	730,131
2020-11-30	109.51	110.63	107.57	107.85	107.85	914,335
2020-11-27	106.12	108.80	106.04	108.61	108.61	387,145
2020-11-25	104.25	106.30	103.62	105.96	105.96	645,336
2020-11-24	104.00	104.12	102.21	103.91	103.91	626,939
2020-11-23	102.08	103.70	101.00	103.19	103.19	475,666
2020-11-20	100.00	102.03	99.350	101.14	101.14	466,678
2020-11-19	97.920	100.34	97.340	100.21	100.21	613,847
2020-11-18	98.980	99.950	97.770	98.330	98.330	681,092
2020-11-17	97.060	99.870	97.060	99.130	99.130	883,039
2020-11-16	96.590	99.232	95.600	98.520	98.520	697,085
2020-11-13	94.910	97.570	94.450	97.210	97.210	453,302
2020-11-12	95.380	96.960	94.140	94.680	94.680	516,892
2020-11-11	95.000	96.670	94.590	95.310	95.310	680,665
2020-11-10	92.690	94.460	89.985	94.240	94.240	764,427
2020-11-09	96.660	97.280	92.730	92.910	92.910	926,898
2020-11-06	94.000	95.640	92.735	94.840	94.840	478,113
2020-11-05	93.320	94.690	93.215	93.940	93.940	719,865
2020-11-04	92.000	93.280	89.680	92.360	92.360	1,004,466
2020-11-03	87.630	92.740	86.490	92.160	92.160	1,104,272
2020-11-02	84.600	87.180	84.021	86.880	86.880	761,633
2020-10-30	83.250	85.280	82.045	83.880	83.880	1,061,677

← NewerPage 25 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.