Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	136.96	139.42	136.21	136.41	136.41	1,027,100
2026-04-24	135.73	137.62	134.47	137.17	137.17	1,358,700
2026-04-23	137.86	137.86	133.88	135.83	135.83	1,286,400
2026-04-22	141.18	142.09	139.38	140.60	140.60	893,300
2026-04-21	140.52	143.78	139.78	140.93	140.93	550,900
2026-04-20	138.91	141.50	137.79	140.75	140.75	815,700
2026-04-17	140.59	141.89	139.47	139.74	139.74	858,000
2026-04-16	138.46	139.57	136.59	138.27	138.27	1,146,800
2026-04-15	135.05	137.12	134.21	136.58	136.58	1,727,900
2026-04-14	134.56	136.54	132.42	133.65	133.65	1,342,400
2026-04-13	134.09	135.47	130.89	134.21	134.21	1,817,300
2026-04-10	138.01	141.15	131.62	133.44	133.44	1,328,100
2026-04-09	143.41	143.66	138.93	139.19	139.19	1,459,100
2026-04-08	146.58	148.00	143.38	144.32	144.32	1,094,600
2026-04-07	143.61	144.55	142.68	143.92	143.92	635,100
2026-04-06	142.22	144.63	141.44	144.36	144.36	655,700
2026-04-02	141.89	144.73	139.89	142.65	142.65	631,700
2026-04-01	142.49	143.95	140.11	142.52	142.52	770,900
2026-03-31	140.75	143.76	138.73	142.49	142.49	995,600
2026-03-30	139.38	141.47	137.56	139.66	139.66	969,500
2026-03-27	142.84	144.12	137.50	137.61	137.61	1,471,600
2026-03-26	143.25	147.17	142.71	144.01	144.01	1,298,200
2026-03-25	144.69	146.00	140.67	143.56	143.56	1,008,200
2026-03-24	148.31	148.31	142.00	142.96	142.96	1,271,000
2026-03-23	150.36	152.60	149.08	149.23	149.23	1,175,700
2026-03-20	149.73	151.09	148.00	149.81	149.81	2,205,500
2026-03-19	149.04	152.51	148.80	150.67	150.67	999,400
2026-03-18	152.70	154.50	149.94	150.11	150.11	942,400
2026-03-17	156.24	158.20	150.40	154.12	154.12	1,204,200
2026-03-16	157.24	157.95	153.68	155.94	155.94	1,091,000
2026-03-13	158.49	158.81	155.37	155.89	155.89	692,400
2026-03-12	159.24	161.83	157.27	157.46	157.46	664,000
2026-03-11	159.45	161.19	157.35	159.13	159.13	562,600
2026-03-10	163.42	164.34	157.61	159.52	159.52	850,935
2026-03-09	161.35	164.16	160.11	163.42	163.42	1,157,370
2026-03-06	164.25	166.02	161.11	162.71	162.71	1,034,100
2026-03-05	162.03	168.55	162.03	164.25	164.25	1,482,900
2026-03-04	162.85	164.57	160.82	162.97	162.97	1,031,000
2026-03-03	155.22	163.38	155.22	163.10	163.10	1,597,600
2026-03-02	156.00	159.33	154.67	158.12	158.12	1,008,400
2026-02-27	154.84	156.78	152.67	156.59	156.59	1,409,500
2026-02-26	155.73	157.95	154.40	157.19	157.19	997,000
2026-02-25	153.62	154.86	151.80	154.11	154.11	1,047,100
2026-02-24	150.88	155.21	150.80	153.57	153.57	927,100
2026-02-23	153.90	155.06	148.44	150.88	150.88	1,242,800
2026-02-20	153.40	158.27	153.40	155.16	155.16	900,800
2026-02-19	154.75	155.00	151.69	154.40	154.40	644,400
2026-02-18	153.83	156.05	152.81	155.50	155.50	986,200
2026-02-17	154.51	156.52	150.75	153.07	153.07	2,079,700
2026-02-13	152.05	157.00	151.77	156.77	156.77	1,518,846
2026-02-12	155.60	157.46	147.14	150.79	150.79	1,897,457
2026-02-11	162.23	162.32	154.89	155.60	155.60	1,631,139
2026-02-10	159.32	162.93	159.32	162.72	162.72	1,420,293
2026-02-09	155.23	160.32	154.24	159.74	159.74	1,292,000
2026-02-06	156.22	159.46	151.59	155.72	155.72	1,494,842
2026-02-05	153.10	158.25	150.65	153.94	153.94	2,727,213
2026-02-04	147.56	154.93	146.72	151.34	151.34	2,254,741
2026-02-03	154.37	155.76	148.95	149.25	149.25	1,800,136
2026-02-02	154.05	158.34	153.26	156.92	156.92	1,210,900
2026-01-30	152.69	156.55	152.07	156.13	156.13	1,126,399

← NewerPage 3 of 21 · 1,255 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.