Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	71.230	72.820	70.660	72.220	72.220	1,187,660
2020-05-08	71.720	72.260	70.600	71.550	71.550	647,117
2020-05-07	71.250	72.350	70.660	70.860	70.860	873,076
2020-05-06	71.210	71.540	69.770	70.410	70.410	812,298
2020-05-05	68.540	70.700	67.040	70.320	70.320	961,732
2020-05-04	64.980	67.470	64.360	67.190	67.190	859,104
2020-05-01	68.220	69.160	65.690	66.380	66.380	1,017,516
2020-04-30	70.110	71.280	64.500	69.250	69.250	2,280,220
2020-04-29	68.000	70.560	67.360	69.960	69.960	1,552,990
2020-04-28	67.490	68.240	66.105	66.370	66.370	1,070,606
2020-04-27	65.770	66.690	65.420	66.280	66.280	468,824
2020-04-24	64.760	65.320	63.835	65.000	65.000	596,542
2020-04-23	64.820	66.510	64.170	64.330	64.330	792,660
2020-04-22	64.520	65.125	63.010	64.770	64.770	482,325
2020-04-21	65.560	66.270	62.720	62.970	62.970	515,087
2020-04-20	64.890	67.880	64.660	66.990	66.990	532,229
2020-04-17	66.810	68.690	66.250	66.660	66.660	768,462
2020-04-16	64.570	65.980	63.640	65.700	65.700	1,205,250
2020-04-15	62.280	64.950	61.860	64.470	64.470	1,382,824
2020-04-14	63.390	65.010	63.390	64.500	64.500	588,569
2020-04-13	63.480	63.480	61.530	62.350	62.350	375,227
2020-04-09	63.770	65.280	62.490	63.940	63.940	884,020
2020-04-08	60.380	62.920	59.325	62.450	62.450	571,489
2020-04-07	62.390	62.590	58.880	59.310	59.310	834,656
2020-04-06	58.020	60.170	57.680	59.590	59.590	946,763
2020-04-03	54.680	56.520	54.500	55.000	55.000	744,800
2020-04-02	55.560	56.340	52.960	54.880	54.880	1,216,125
2020-04-01	58.620	60.210	55.520	56.300	56.300	1,506,923
2020-03-31	59.460	62.380	58.560	61.210	61.210	1,779,219
2020-03-30	59.240	62.460	58.190	59.270	59.270	840,442
2020-03-27	58.940	60.110	54.650	59.010	59.010	1,002,388
2020-03-26	60.140	62.720	58.850	60.970	60.970	1,502,627
2020-03-25	54.760	61.000	52.650	58.770	58.770	1,691,837
2020-03-24	51.140	54.660	50.010	53.790	53.790	1,849,986
2020-03-23	47.900	49.355	45.360	48.740	48.740	1,408,732
2020-03-20	50.430	52.763	48.270	48.450	48.450	1,458,079
2020-03-19	47.960	50.720	43.900	50.390	50.390	2,326,427
2020-03-18	49.110	50.500	45.840	49.060	49.060	2,066,944
2020-03-17	53.610	54.150	49.160	52.140	52.140	2,016,902
2020-03-16	50.310	53.580	46.940	52.870	52.870	2,098,094
2020-03-13	56.320	57.000	52.150	56.370	56.370	1,524,303
2020-03-12	55.420	56.580	53.345	54.170	54.170	2,104,104
2020-03-11	59.490	61.090	57.830	59.700	59.700	2,194,172
2020-03-10	62.130	63.000	58.000	60.900	60.900	1,726,999
2020-03-09	61.300	61.930	58.000	60.290	60.290	2,298,894
2020-03-06	67.300	68.180	65.290	66.520	66.520	1,349,677
2020-03-05	68.540	70.180	67.780	69.430	69.430	1,310,115
2020-03-04	71.420	72.420	69.555	70.820	70.820	1,660,256
2020-03-03	74.930	76.020	69.570	70.050	70.050	1,573,850
2020-03-02	76.330	76.720	72.910	74.680	74.680	1,644,018
2020-02-28	72.880	76.190	72.820	75.550	75.550	1,309,434
2020-02-27	77.930	79.090	75.190	76.030	76.030	1,050,746
2020-02-26	81.720	83.290	79.870	80.430	80.430	743,004
2020-02-25	86.180	86.308	80.100	81.320	81.320	1,128,039
2020-02-24	84.800	86.100	83.380	85.650	85.650	816,656
2020-02-21	88.360	88.720	87.180	88.620	88.620	702,830
2020-02-20	88.310	89.070	87.235	88.380	88.380	420,790
2020-02-19	87.990	88.560	87.460	88.450	88.450	416,531
2020-02-18	87.280	87.610	86.520	87.360	87.360	510,930
2020-02-14	86.890	87.740	86.620	87.350	87.350	362,528

← NewerPage 28 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.