Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	86.440	87.675	86.440	86.940	86.940	468,060
2020-02-12	86.420	87.270	85.970	87.220	87.220	414,076
2020-02-11	86.540	86.690	85.120	86.080	86.080	380,493
2020-02-10	83.660	85.710	83.500	85.660	85.660	537,083
2020-02-07	85.540	85.570	83.940	84.030	84.030	529,375
2020-02-06	86.440	86.790	85.660	85.820	85.820	409,283
2020-02-05	88.040	88.040	85.920	86.380	86.380	381,181
2020-02-04	85.900	87.250	85.430	87.110	87.110	459,987
2020-02-03	83.130	85.235	82.960	84.910	84.910	578,693
2020-01-31	84.710	85.160	82.660	83.120	83.120	926,685
2020-01-30	84.150	84.880	83.260	84.790	84.790	589,823
2020-01-29	84.620	85.420	82.950	83.430	83.430	553,961
2020-01-28	84.730	85.890	84.130	84.410	84.410	1,120,984
2020-01-27	84.250	84.740	83.050	84.200	84.200	1,000,507
2020-01-24	85.590	88.354	85.250	86.050	86.050	1,538,227
2020-01-23	85.510	88.860	82.880	85.070	85.070	3,297,932
2020-01-22	79.390	80.760	79.090	79.950	79.950	1,099,604
2020-01-21	79.900	80.340	78.690	78.870	78.870	881,432
2020-01-17	81.070	81.990	79.590	80.140	80.140	708,033
2020-01-16	79.860	81.120	79.730	80.820	80.820	817,785
2020-01-15	78.040	79.565	78.040	79.170	79.170	1,278,947
2020-01-14	77.110	78.140	76.750	77.970	77.970	651,480
2020-01-13	76.740	77.280	76.580	77.220	77.220	520,227
2020-01-10	77.530	77.870	76.470	76.750	76.750	397,369
2020-01-09	77.870	78.190	76.875	77.330	77.330	538,585
2020-01-08	75.990	77.490	75.555	76.980	76.980	742,997
2020-01-07	76.130	76.980	75.620	75.920	75.920	400,188
2020-01-06	74.760	76.310	74.610	76.270	76.270	380,525
2020-01-03	75.340	75.770	74.880	75.425	75.425	311,155
2020-01-02	75.430	76.900	74.980	76.370	76.370	538,683
2019-12-31	74.950	75.445	74.730	74.890	74.890	437,841
2019-12-30	75.830	75.900	74.600	75.290	75.290	306,531
2019-12-27	75.980	75.980	75.055	75.780	75.780	436,296
2019-12-26	74.430	75.680	74.430	75.610	75.610	263,238
2019-12-24	74.840	75.370	74.370	74.430	74.430	142,977
2019-12-23	74.270	75.170	73.650	74.580	74.580	889,985
2019-12-20	74.670	74.710	73.910	74.140	74.140	1,577,056
2019-12-19	74.390	74.620	73.500	74.480	74.480	677,030
2019-12-18	73.670	74.580	73.325	74.060	74.060	502,034
2019-12-17	74.430	74.510	73.610	73.770	73.770	524,447
2019-12-16	74.990	75.590	74.290	74.380	74.380	1,098,982
2019-12-13	73.530	74.950	73.150	74.630	74.630	585,312
2019-12-12	73.730	74.340	72.860	73.440	73.440	601,218
2019-12-11	74.780	74.850	73.810	73.930	73.930	426,753
2019-12-10	75.810	76.210	74.690	74.900	74.900	393,679
2019-12-09	75.690	76.760	75.525	76.090	76.090	561,203
2019-12-06	76.830	76.830	75.700	75.710	75.710	363,722
2019-12-05	75.430	75.770	74.760	75.760	75.760	463,004
2019-12-04	76.070	76.400	75.020	75.020	75.020	685,352
2019-12-03	74.960	75.930	74.110	75.760	75.760	912,179
2019-12-02	76.510	77.270	75.690	75.920	75.920	613,982
2019-11-29	77.140	77.850	76.580	76.600	76.600	367,427
2019-11-27	75.200	77.110	74.930	77.090	77.090	819,920
2019-11-26	74.790	75.570	74.380	75.480	75.480	691,261
2019-11-25	75.500	75.880	74.550	74.650	74.650	878,108
2019-11-22	75.150	75.470	74.980	75.140	75.140	998,193
2019-11-21	75.200	75.700	74.275	75.080	75.080	583,978
2019-11-20	73.250	75.070	73.245	74.930	74.930	1,185,341
2019-11-19	73.290	74.060	71.420	73.500	73.500	519,312
2019-11-18	73.390	73.770	72.000	72.810	72.810	957,848

← NewerPage 29 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.