Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	80.000	87.550	79.500	85.870	85.870	2,007,991
2020-10-28	82.260	87.680	79.360	82.470	82.470	1,636,208
2020-10-27	84.250	85.990	83.720	84.260	84.260	720,432
2020-10-26	88.080	88.600	82.400	83.670	83.670	1,262,464
2020-10-23	87.170	89.380	86.540	89.250	89.250	623,118
2020-10-22	86.860	87.680	85.865	86.790	86.790	494,855
2020-10-21	87.170	88.365	86.590	86.980	86.980	375,753
2020-10-20	86.890	87.980	86.520	87.190	87.190	476,836
2020-10-19	88.220	89.260	85.880	86.440	86.440	458,933
2020-10-16	88.000	88.880	87.500	87.620	87.620	776,767
2020-10-15	84.310	87.940	84.010	87.790	87.790	568,836
2020-10-14	88.570	88.600	85.670	85.780	85.780	539,298
2020-10-13	87.940	89.450	87.160	87.390	87.390	736,601
2020-10-12	86.860	87.830	85.910	87.500	87.500	463,283
2020-10-09	84.510	86.550	84.510	85.940	85.940	455,720
2020-10-08	83.930	85.210	83.105	84.060	84.060	654,650
2020-10-07	82.000	83.360	81.120	83.210	83.210	1,032,077
2020-10-06	82.720	84.490	81.030	81.220	81.220	814,595
2020-10-05	83.000	83.720	82.080	82.720	82.720	800,745
2020-10-02	81.920	83.340	81.170	82.160	82.160	667,049
2020-10-01	83.660	84.520	83.205	84.130	84.130	851,237
2020-09-30	82.350	83.410	81.680	82.720	82.720	935,942
2020-09-29	83.140	84.510	82.300	82.350	82.350	603,827
2020-09-28	83.340	83.550	82.270	82.900	82.900	542,925
2020-09-25	80.150	82.320	79.510	81.680	81.680	1,240,653
2020-09-24	81.260	81.755	79.710	80.280	80.280	1,110,106
2020-09-23	85.620	85.760	81.440	81.700	81.700	705,568
2020-09-22	85.880	86.590	84.680	85.850	85.850	598,359
2020-09-21	84.370	85.350	82.870	85.330	85.330	685,717
2020-09-18	86.740	87.940	84.590	86.110	86.110	1,475,623
2020-09-17	85.840	86.720	85.060	86.700	86.700	804,880
2020-09-16	89.350	89.601	87.660	87.800	87.800	574,152
2020-09-15	86.250	88.490	86.120	88.320	88.320	780,270
2020-09-14	83.320	85.740	83.000	85.400	85.400	762,797
2020-09-11	83.770	84.170	80.940	82.300	82.300	1,402,953
2020-09-10	88.740	91.280	83.640	83.770	83.770	1,507,264
2020-09-09	87.740	89.310	87.050	88.600	88.600	500,651
2020-09-08	83.993	88.620	83.993	86.710	86.710	1,037,649
2020-09-04	92.040	92.060	86.915	87.690	87.690	1,166,076
2020-09-03	96.120	96.590	91.820	92.640	92.640	1,035,899
2020-09-02	95.320	97.670	94.765	97.600	97.600	748,349
2020-09-01	91.500	95.590	91.380	95.440	95.440	773,951
2020-08-31	91.150	91.940	90.502	91.410	91.410	763,788
2020-08-28	89.870	91.250	89.740	91.150	91.150	381,080
2020-08-27	89.750	89.940	88.270	89.420	89.420	629,278
2020-08-26	89.540	90.550	87.650	89.780	89.780	894,250
2020-08-25	86.850	88.200	86.680	88.140	88.140	485,846
2020-08-24	87.840	88.025	86.350	87.100	87.100	516,869
2020-08-21	87.920	87.920	86.740	87.360	87.360	1,039,734
2020-08-20	88.400	88.425	87.610	88.030	88.030	440,277
2020-08-19	89.840	90.360	88.460	88.540	88.540	784,302
2020-08-18	88.820	90.530	88.690	89.850	89.850	839,882
2020-08-17	88.000	88.920	87.850	88.220	88.220	545,065
2020-08-14	87.720	88.010	86.860	87.480	87.480	551,137
2020-08-13	86.000	89.150	85.920	88.060	88.060	711,286
2020-08-12	85.230	86.830	85.130	85.920	85.920	461,220
2020-08-11	86.000	86.680	84.640	84.800	84.800	577,944
2020-08-10	86.570	86.960	84.810	85.900	85.900	417,151
2020-08-07	88.000	88.610	86.030	86.940	86.940	533,659
2020-08-06	87.950	88.730	87.050	88.590	88.590	542,051

← NewerPage 26 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.