Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	87.000	88.850	87.000	87.880	87.880	481,775
2020-08-04	86.370	86.960	85.370	86.600	86.600	562,826
2020-08-03	85.980	86.990	85.770	86.350	86.350	693,299
2020-07-31	88.000	88.800	83.740	85.560	85.560	994,132
2020-07-30	86.480	86.790	82.120	85.580	85.580	1,270,134
2020-07-29	83.000	84.730	83.000	84.030	84.030	608,609
2020-07-28	84.000	84.098	82.090	82.250	82.250	610,050
2020-07-27	83.000	83.560	81.010	83.140	83.140	623,809
2020-07-24	82.600	83.090	80.735	81.460	81.460	702,043
2020-07-23	83.510	85.430	82.870	83.610	83.610	624,466
2020-07-22	84.160	84.590	83.510	83.830	83.830	408,043
2020-07-21	84.910	85.060	83.000	83.150	83.150	642,654
2020-07-20	81.080	83.240	81.060	83.030	83.030	589,039
2020-07-17	81.020	81.320	79.990	80.750	80.750	768,347
2020-07-16	82.650	82.650	79.305	80.360	80.360	1,066,182
2020-07-15	79.780	80.920	78.825	80.280	80.280	568,519
2020-07-14	77.980	78.600	76.150	78.410	78.410	1,226,597
2020-07-13	83.380	83.465	78.170	78.230	78.230	782,836
2020-07-10	85.000	85.240	82.590	82.890	82.890	782,226
2020-07-09	82.000	86.030	81.300	85.000	85.000	1,678,417
2020-07-08	77.100	78.560	76.760	78.500	78.500	625,229
2020-07-07	78.300	79.095	76.420	76.590	76.590	744,723
2020-07-06	79.520	80.320	78.650	79.080	79.080	691,616
2020-07-02	79.510	80.230	78.070	78.270	78.270	709,594
2020-07-01	77.930	79.750	77.360	78.440	78.440	801,121
2020-06-30	76.570	78.230	75.740	77.790	77.790	975,037
2020-06-29	76.090	77.030	74.180	76.440	76.440	683,352
2020-06-26	77.100	77.442	75.460	75.530	75.530	1,006,732
2020-06-25	76.400	77.380	75.650	77.360	77.360	625,722
2020-06-24	79.160	79.670	76.840	76.920	76.920	566,828
2020-06-23	79.790	81.710	79.450	79.570	79.570	617,799
2020-06-22	78.320	78.960	77.220	78.930	78.930	412,593
2020-06-19	80.110	80.640	77.790	78.710	78.710	880,871
2020-06-18	78.390	79.380	78.250	79.065	79.065	426,622
2020-06-17	80.000	80.305	79.070	79.170	79.170	624,526
2020-06-16	79.400	80.800	78.305	79.570	79.570	692,975
2020-06-15	73.560	77.460	73.410	77.260	77.260	503,844
2020-06-12	75.040	76.655	73.300	75.160	75.160	1,127,801
2020-06-11	78.810	78.810	72.270	72.620	72.620	1,009,826
2020-06-10	82.120	83.060	80.910	81.210	81.210	720,094
2020-06-09	82.760	82.760	81.440	81.540	81.540	859,507
2020-06-08	84.140	84.360	82.514	83.420	83.420	1,040,696
2020-06-05	81.800	84.485	81.040	83.740	83.740	696,613
2020-06-04	80.100	80.970	79.670	80.260	80.260	576,395
2020-06-03	79.560	81.030	79.110	80.940	80.940	488,440
2020-06-02	79.340	80.350	78.130	79.500	79.500	614,990
2020-06-01	76.560	79.440	76.260	79.080	79.080	820,469
2020-05-29	74.880	76.570	74.120	76.380	76.380	920,551
2020-05-28	75.620	76.620	74.770	74.900	74.900	684,091
2020-05-27	74.900	75.040	72.005	74.940	74.940	661,992
2020-05-26	71.350	73.650	70.610	73.320	73.320	907,611
2020-05-22	70.160	70.518	69.090	70.210	70.210	362,838
2020-05-21	70.390	71.080	69.660	69.890	69.890	453,420
2020-05-20	69.510	71.510	69.510	70.430	70.430	468,166
2020-05-19	69.000	70.420	68.580	68.910	68.910	632,235
2020-05-18	66.580	69.420	66.580	68.970	68.970	820,864
2020-05-15	64.650	65.690	64.100	65.000	65.000	373,615
2020-05-14	62.060	65.210	60.980	64.960	64.960	735,783
2020-05-13	68.010	68.390	62.460	63.290	63.290	1,013,237
2020-05-12	71.970	72.660	68.340	68.510	68.510	684,349

← NewerPage 27 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.