Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	85.970	86.040	84.450	84.630	84.630	630,082
2019-05-28	85.740	87.190	85.410	86.400	86.400	1,397,051
2019-05-24	84.550	85.950	84.550	85.440	85.440	738,087
2019-05-23	84.830	85.720	84.450	84.770	84.770	1,145,368
2019-05-22	84.820	86.860	84.820	86.520	86.520	598,936
2019-05-21	84.870	85.780	84.500	85.330	85.330	1,375,313
2019-05-20	85.640	86.010	83.390	83.850	83.850	836,580
2019-05-17	87.810	88.700	86.760	86.840	86.840	579,993
2019-05-16	87.240	90.240	87.060	88.550	88.550	787,548
2019-05-15	84.680	87.530	84.050	87.070	87.070	768,465
2019-05-14	84.620	86.120	84.350	85.460	85.460	502,645
2019-05-13	85.250	86.130	83.600	83.930	83.930	806,055
2019-05-10	86.120	87.910	84.950	87.560	87.560	1,283,124
2019-05-09	85.250	86.900	84.110	86.330	86.330	1,514,646
2019-05-08	86.070	87.580	86.070	86.480	86.480	892,077
2019-05-07	87.080	87.600	85.190	86.370	86.370	1,265,804
2019-05-06	86.200	88.650	85.944	88.290	88.290	750,470
2019-05-03	88.450	89.240	88.050	88.420	88.420	1,014,456
2019-05-02	87.910	88.380	86.720	87.870	87.870	1,628,779
2019-05-01	90.740	90.740	87.640	87.930	87.930	2,508,409
2019-04-30	90.700	91.540	89.860	90.470	90.470	1,081,793
2019-04-29	92.180	93.240	90.550	90.990	90.990	1,381,227
2019-04-26	91.000	92.440	90.720	92.180	92.180	1,569,462
2019-04-25	92.000	93.040	89.770	90.830	90.830	6,236,067
2019-04-24	100.56	102.47	100.22	101.89	101.89	1,533,307
2019-04-23	99.910	101.54	99.390	100.82	100.82	1,196,926
2019-04-22	97.190	99.740	97.190	99.480	99.480	1,190,332
2019-04-18	96.520	97.660	95.640	97.600	97.600	1,043,357
2019-04-17	98.110	98.110	95.860	96.230	96.230	725,540
2019-04-16	98.470	98.470	96.910	97.330	97.330	845,189
2019-04-15	98.470	99.260	97.850	97.990	97.990	703,486
2019-04-12	98.160	99.610	97.680	98.590	98.590	1,193,303
2019-04-11	95.570	97.160	95.440	97.070	97.070	837,177
2019-04-10	94.430	95.880	94.220	95.180	95.180	1,040,405
2019-04-09	93.750	94.850	93.750	94.100	94.100	1,119,473
2019-04-08	94.290	94.390	92.870	94.270	94.270	1,049,271
2019-04-05	93.860	94.480	93.630	94.160	94.160	732,858
2019-04-04	95.400	95.476	92.390	93.690	93.690	837,698
2019-04-03	95.330	96.030	94.830	95.210	95.210	951,371
2019-04-02	94.970	95.630	94.370	95.010	95.010	978,304
2019-04-01	93.200	94.980	92.695	94.960	94.960	930,316
2019-03-29	91.270	92.390	90.980	92.180	92.180	867,236
2019-03-28	90.400	91.145	89.460	90.380	90.380	712,448
2019-03-27	92.840	92.840	89.280	90.040	90.040	1,411,388
2019-03-26	92.800	93.715	92.010	92.720	92.720	816,157
2019-03-25	92.730	93.430	91.850	92.010	92.010	1,130,449
2019-03-22	94.260	94.930	92.690	93.120	93.120	1,846,971
2019-03-21	92.570	94.990	92.440	94.960	94.960	735,429
2019-03-20	92.440	93.890	91.950	92.980	92.980	761,548
2019-03-19	92.410	92.820	91.350	92.600	92.600	780,839
2019-03-18	91.470	92.070	90.950	91.830	91.830	996,107
2019-03-15	91.560	92.100	90.925	91.200	91.200	1,082,697
2019-03-14	91.020	91.990	90.780	91.660	91.660	1,299,525
2019-03-13	90.710	92.290	90.450	91.260	91.260	949,398
2019-03-12	90.530	90.770	89.780	90.200	90.200	1,229,228
2019-03-11	89.000	90.730	88.170	90.420	90.420	790,251
2019-03-08	88.450	88.770	87.846	88.460	88.460	1,006,096
2019-03-07	89.830	90.450	88.980	89.640	89.640	885,346
2019-03-06	90.500	91.300	89.680	89.960	89.960	842,570
2019-03-05	91.380	92.000	90.590	90.610	90.610	1,124,771

← NewerPage 32 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.