Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	69.390	69.390	66.900	67.370	67.370	1,154,376
2019-08-21	67.520	68.470	66.570	67.920	67.920	1,551,856
2019-08-20	66.640	66.840	66.010	66.610	66.610	1,195,297
2019-08-19	66.530	67.130	65.810	66.890	66.890	1,710,626
2019-08-16	64.480	65.460	64.265	65.380	65.380	834,016
2019-08-15	64.030	64.230	62.420	63.710	63.710	1,344,676
2019-08-14	64.520	64.520	62.050	63.930	63.930	1,312,377
2019-08-13	64.430	66.465	64.430	65.800	65.800	904,386
2019-08-12	65.980	65.980	64.320	64.650	64.650	967,593
2019-08-09	66.460	67.300	65.840	66.480	66.480	997,586
2019-08-08	65.760	67.010	65.300	66.960	66.960	1,414,168
2019-08-07	64.060	65.370	64.020	65.080	65.080	1,514,614
2019-08-06	65.770	66.230	64.806	65.530	65.530	1,879,660
2019-08-05	66.350	66.410	64.255	64.830	64.830	2,009,230
2019-08-02	67.450	68.010	66.550	67.270	67.270	1,602,249
2019-08-01	67.580	68.520	67.380	67.810	67.810	2,232,673
2019-07-31	69.140	69.420	66.730	67.780	67.780	3,599,548
2019-07-30	69.980	70.410	68.580	69.060	69.060	1,600,406
2019-07-29	73.060	73.263	69.921	70.470	70.470	2,004,172
2019-07-26	73.430	74.570	72.560	73.360	73.360	2,001,803
2019-07-25	77.260	77.750	72.870	72.900	72.900	10,353,600
2019-07-24	90.070	92.470	90.070	91.600	91.600	1,723,530
2019-07-23	90.000	90.730	89.100	90.600	90.600	762,876
2019-07-22	88.550	90.005	87.690	89.710	89.710	1,668,742
2019-07-19	88.800	89.380	87.980	87.990	87.990	1,475,203
2019-07-18	89.510	89.550	88.390	88.480	88.480	563,299
2019-07-17	89.340	90.320	88.940	89.630	89.630	701,390
2019-07-16	90.400	90.470	89.340	89.500	89.500	540,814
2019-07-15	91.440	91.650	89.960	90.420	90.420	691,512
2019-07-12	90.610	91.190	89.590	91.070	91.070	693,160
2019-07-11	90.910	91.560	89.840	90.180	90.180	887,796
2019-07-10	90.160	92.210	90.130	91.060	91.060	878,503
2019-07-09	90.470	90.900	88.250	89.570	89.570	1,495,802
2019-07-08	92.070	92.520	90.160	90.770	90.770	1,003,520
2019-07-05	91.940	93.340	91.040	92.830	92.830	529,955
2019-07-03	91.370	93.050	90.640	92.970	92.970	436,303
2019-07-02	90.500	91.140	90.000	90.970	90.970	544,723
2019-07-01	91.400	91.400	90.060	90.670	90.670	642,361
2019-06-28	88.330	89.800	87.530	89.760	89.760	1,555,632
2019-06-27	87.730	88.740	87.210	87.710	87.710	749,828
2019-06-26	86.630	87.560	86.110	87.250	87.250	812,611
2019-06-25	89.130	89.330	85.860	86.060	86.060	930,491
2019-06-24	89.330	89.535	88.620	88.700	88.700	762,327
2019-06-21	89.030	89.670	88.190	88.850	88.850	2,022,847
2019-06-20	89.240	89.940	88.690	89.490	89.490	1,309,216
2019-06-19	86.900	87.990	86.385	87.960	87.960	493,685
2019-06-18	85.310	86.890	84.500	86.550	86.550	624,549
2019-06-17	83.980	85.228	83.920	84.460	84.460	580,753
2019-06-14	85.960	85.960	83.420	83.900	83.900	1,008,451
2019-06-13	87.690	87.690	85.890	86.320	86.320	614,206
2019-06-12	88.260	88.500	86.870	87.470	87.470	818,536
2019-06-11	91.760	91.950	88.220	88.320	88.320	1,385,464
2019-06-10	89.590	91.670	88.840	90.770	90.770	1,123,456
2019-06-07	87.790	89.430	87.200	88.760	88.760	872,930
2019-06-06	85.700	87.370	85.000	87.140	87.140	1,139,631
2019-06-05	85.160	86.070	83.690	85.990	85.990	620,296
2019-06-04	81.950	84.330	81.430	84.260	84.260	776,663
2019-06-03	84.270	84.620	80.460	80.860	80.860	1,287,254
2019-05-31	84.050	84.800	83.425	84.060	84.060	816,955
2019-05-30	84.980	85.666	84.785	85.440	85.440	426,804

← NewerPage 31 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.