Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	94.000	94.075	90.470	91.270	91.270	1,317,403
2019-03-01	93.730	94.020	92.610	93.620	93.620	1,182,277
2019-02-28	93.560	93.930	92.730	92.820	92.820	746,902
2019-02-27	92.750	93.790	92.380	93.530	93.530	666,016
2019-02-26	93.040	93.450	92.320	93.100	93.100	715,435
2019-02-25	93.670	94.470	92.980	93.200	93.200	819,710
2019-02-22	92.240	93.000	92.000	92.980	92.980	679,008
2019-02-21	91.800	92.330	90.740	91.700	91.700	825,109
2019-02-20	92.580	93.035	90.920	91.830	91.830	981,932
2019-02-19	91.280	93.300	90.990	92.620	92.620	1,443,272
2019-02-15	91.180	92.000	90.750	91.930	91.930	1,340,108
2019-02-14	89.980	91.270	89.750	90.990	90.990	1,907,097
2019-02-13	89.660	90.695	89.250	90.350	90.350	1,262,406
2019-02-12	88.540	89.300	87.510	89.000	89.000	1,088,769
2019-02-11	87.840	88.450	87.025	87.810	87.810	1,109,481
2019-02-08	85.530	87.310	85.435	87.260	87.260	950,333
2019-02-07	86.040	86.750	85.180	86.460	86.460	779,361
2019-02-06	87.580	87.880	85.980	86.890	86.890	875,049
2019-02-05	89.470	91.470	86.500	87.720	87.720	1,449,895
2019-02-04	84.790	86.975	84.790	86.670	86.670	1,217,903
2019-02-01	84.670	85.770	84.240	84.800	84.800	1,018,951
2019-01-31	85.230	85.565	84.120	84.790	84.790	1,404,236
2019-01-30	82.590	85.335	82.260	85.230	85.230	1,840,806
2019-01-29	81.330	82.630	80.570	82.220	82.220	1,621,286
2019-01-28	80.440	81.790	80.050	81.430	81.430	1,421,848
2019-01-25	80.430	83.360	79.900	81.450	81.450	2,264,345
2019-01-24	79.310	80.440	77.260	79.750	79.750	5,404,520
2019-01-23	86.270	87.160	84.220	84.640	84.640	2,422,218
2019-01-22	87.000	87.965	85.770	85.810	85.810	1,446,905
2019-01-18	88.250	89.330	87.650	87.680	87.680	1,580,136
2019-01-17	86.680	88.640	86.680	87.550	87.550	901,026
2019-01-16	86.820	87.970	86.620	87.420	87.420	574,712
2019-01-15	85.580	87.113	85.020	86.340	86.340	665,597
2019-01-14	85.370	85.820	84.410	85.000	85.000	844,568
2019-01-11	86.260	86.990	85.070	86.410	86.410	449,416
2019-01-10	84.970	86.810	84.895	86.670	86.670	706,022
2019-01-09	84.670	86.370	84.010	85.710	85.710	715,696
2019-01-08	83.920	84.890	82.880	84.100	84.100	1,191,560
2019-01-07	81.990	83.290	81.610	82.510	82.510	951,209
2019-01-04	79.930	82.090	78.740	81.590	81.590	1,348,090
2019-01-03	80.780	81.470	77.930	78.160	78.160	1,451,285
2019-01-02	80.880	82.345	80.845	81.920	81.920	1,134,276
2018-12-31	83.280	83.750	82.160	82.900	82.900	1,177,121
2018-12-28	83.770	84.290	81.430	82.340	82.340	933,955
2018-12-27	79.710	83.020	79.420	82.850	82.850	956,557
2018-12-26	77.750	81.360	77.090	81.190	81.190	931,993
2018-12-24	77.830	79.140	76.670	76.710	76.710	652,614
2018-12-21	82.290	82.330	78.540	78.980	78.980	2,178,666
2018-12-20	83.250	84.730	80.270	81.550	81.550	1,188,027
2018-12-19	83.890	85.860	82.380	83.900	83.900	935,937
2018-12-18	83.610	84.170	82.830	83.530	83.530	996,392
2018-12-17	84.790	85.140	81.430	82.340	82.340	1,085,963
2018-12-14	85.200	87.020	84.500	85.020	85.020	918,650
2018-12-13	88.100	88.445	86.260	86.780	86.780	908,826
2018-12-12	87.300	88.550	86.600	86.950	86.950	2,041,039
2018-12-11	87.160	87.650	84.880	85.680	85.680	995,211
2018-12-10	83.680	86.145	83.015	85.320	85.320	866,418
2018-12-07	86.990	87.760	82.990	83.780	83.780	830,161
2018-12-06	85.020	87.580	84.206	87.520	87.520	1,281,016
2018-12-04	89.420	89.980	85.890	87.370	87.370	1,642,927

← NewerPage 33 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.