Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	74.040	74.305	73.240	74.090	74.090	1,355,284
2019-11-14	74.280	74.610	73.100	73.640	73.640	598,706
2019-11-13	72.740	74.560	72.690	74.190	74.190	810,305
2019-11-12	73.280	73.750	72.830	73.270	73.270	503,050
2019-11-11	72.640	73.700	72.640	73.180	73.180	314,886
2019-11-08	72.520	73.576	71.890	73.230	73.230	555,295
2019-11-07	72.220	73.515	71.976	72.800	72.800	930,913
2019-11-06	72.910	72.920	71.660	71.770	71.770	1,110,966
2019-11-05	71.230	73.200	71.135	73.170	73.170	1,616,102
2019-11-04	70.250	71.210	70.140	70.760	70.760	1,040,321
2019-11-01	67.350	69.640	67.235	69.600	69.600	958,705
2019-10-31	66.630	67.250	66.360	66.910	66.910	851,240
2019-10-30	64.880	66.970	64.010	66.820	66.820	1,301,699
2019-10-29	67.400	67.400	63.440	64.210	64.210	3,076,916
2019-10-28	67.930	68.740	67.020	67.410	67.410	1,412,081
2019-10-25	69.460	69.892	67.590	67.750	67.750	1,481,244
2019-10-24	77.000	77.750	68.745	69.950	69.950	4,613,397
2019-10-23	66.090	67.190	65.460	66.890	66.890	1,021,836
2019-10-22	66.230	67.160	65.515	65.940	65.940	849,614
2019-10-21	64.630	66.550	64.200	66.120	66.120	1,604,599
2019-10-18	64.310	65.190	63.210	64.380	64.380	1,365,426
2019-10-17	64.880	65.650	64.300	64.450	64.450	853,388
2019-10-16	64.100	64.790	63.410	64.730	64.730	806,294
2019-10-15	65.920	66.035	64.980	65.000	65.000	690,837
2019-10-14	64.490	65.850	64.040	65.430	65.430	1,112,023
2019-10-11	64.380	65.890	64.025	64.460	64.460	1,529,463
2019-10-10	62.850	63.990	62.190	62.990	62.990	1,519,141
2019-10-09	63.560	64.210	63.190	63.230	63.230	674,229
2019-10-08	63.750	64.070	62.400	62.710	62.710	1,105,391
2019-10-07	65.590	65.610	64.500	64.550	64.550	549,211
2019-10-04	65.730	66.300	64.825	65.650	65.650	571,566
2019-10-03	64.250	65.850	63.520	65.220	65.220	639,833
2019-10-02	65.090	65.233	63.650	64.480	64.480	952,031
2019-10-01	68.690	69.430	65.675	66.040	66.040	689,969
2019-09-30	67.410	68.600	66.895	68.180	68.180	610,109
2019-09-27	67.790	68.370	66.600	67.390	67.390	682,049
2019-09-26	67.160	67.770	66.350	67.360	67.360	828,189
2019-09-25	66.150	67.180	65.310	66.980	66.980	660,609
2019-09-24	67.830	68.040	66.140	66.400	66.400	572,783
2019-09-23	67.660	67.780	66.290	67.510	67.510	992,046
2019-09-20	67.760	68.340	67.460	67.720	67.720	1,445,467
2019-09-19	67.280	67.750	66.960	67.580	67.580	663,959
2019-09-18	67.130	67.450	65.960	67.000	67.000	724,245
2019-09-17	67.290	67.530	66.270	67.460	67.460	505,885
2019-09-16	66.220	67.580	65.885	67.250	67.250	479,895
2019-09-13	66.720	68.150	66.360	66.550	66.550	809,007
2019-09-12	67.320	67.400	66.120	66.400	66.400	1,323,764
2019-09-11	67.290	68.000	66.630	66.740	66.740	871,868
2019-09-10	67.890	67.890	66.340	67.010	67.010	1,080,376
2019-09-09	67.700	68.180	67.030	68.150	68.150	1,184,141
2019-09-06	66.920	67.690	66.260	67.130	67.130	729,047
2019-09-05	65.540	67.175	65.050	66.940	66.940	891,435
2019-09-04	64.550	64.650	63.650	64.220	64.220	956,975
2019-09-03	64.900	65.410	62.810	63.510	63.510	1,344,869
2019-08-30	66.230	66.770	65.015	65.470	65.470	706,563
2019-08-29	65.930	66.205	65.410	65.670	65.670	860,664
2019-08-28	63.450	65.070	62.750	64.930	64.930	800,624
2019-08-27	66.060	66.090	64.700	64.920	64.920	1,026,248
2019-08-26	66.180	66.240	64.960	65.260	65.260	1,148,521
2019-08-23	66.990	67.990	65.030	65.120	65.120	1,103,612

← NewerPage 30 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.