Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	88.810	91.280	86.910	90.350	90.350	2,553,725
2018-11-30	87.930	89.045	86.490	86.490	86.490	6,955,537
2018-11-29	89.080	89.450	87.400	87.530	87.530	1,570,073
2018-11-28	85.480	88.920	84.330	88.920	88.920	1,556,931
2018-11-27	84.140	85.230	83.330	84.900	84.900	993,970
2018-11-26	85.420	85.575	84.170	84.820	84.820	1,328,608
2018-11-23	83.410	85.760	83.060	83.920	83.920	381,136
2018-11-21	83.420	85.480	81.600	84.720	84.720	1,417,676
2018-11-20	79.900	83.190	78.480	81.350	81.350	1,868,265
2018-11-19	86.510	87.410	81.920	82.660	82.660	1,697,959
2018-11-16	88.080	89.450	87.010	87.100	87.100	1,397,229
2018-11-15	84.720	89.670	84.720	89.400	89.400	1,546,501
2018-11-14	86.710	88.210	84.450	85.170	85.170	1,610,144
2018-11-13	84.750	86.445	83.010	85.210	85.210	951,562
2018-11-12	84.510	85.070	81.875	84.110	84.110	1,163,154
2018-11-09	86.770	87.165	83.900	85.010	85.010	947,660
2018-11-08	87.940	89.250	86.930	87.410	87.410	775,031
2018-11-07	85.160	88.305	85.160	87.980	87.980	796,196
2018-11-06	83.930	85.830	83.250	84.140	84.140	951,482
2018-11-05	86.600	86.770	83.470	84.220	84.220	1,269,373
2018-11-02	86.540	88.760	86.280	86.560	86.560	1,745,169
2018-11-01	82.570	86.840	82.340	86.550	86.550	1,986,944
2018-10-31	80.070	84.040	79.335	82.410	82.410	1,370,594
2018-10-30	78.800	80.290	77.330	78.940	78.940	1,625,488
2018-10-29	81.250	82.970	77.490	79.050	79.050	1,960,991
2018-10-26	80.550	82.060	79.145	79.980	79.980	2,787,404
2018-10-25	78.750	84.780	77.750	83.060	83.060	3,939,137
2018-10-24	89.920	91.197	84.291	84.600	84.600	3,054,916
2018-10-23	90.860	92.340	88.540	90.760	90.760	1,925,662
2018-10-22	92.630	93.715	91.360	92.390	92.390	1,773,024
2018-10-19	95.580	96.080	91.970	92.320	92.320	1,218,947
2018-10-18	96.800	97.620	93.520	94.530	94.530	1,553,299
2018-10-17	98.890	98.890	96.440	97.560	97.560	1,104,582
2018-10-16	95.790	99.270	95.625	98.970	98.970	1,196,071
2018-10-15	94.860	96.040	91.490	94.630	94.630	1,412,179
2018-10-12	92.980	95.010	92.730	94.760	94.760	1,274,834
2018-10-11	90.790	92.890	90.490	90.830	90.830	1,776,966
2018-10-10	98.580	98.840	91.190	91.250	91.250	2,781,999
2018-10-09	98.180	100.68	97.783	99.250	99.250	933,661
2018-10-08	99.800	100.66	97.300	98.530	98.530	1,364,489
2018-10-05	101.01	102.48	98.660	100.35	100.35	1,051,922
2018-10-04	103.39	104.05	100.02	101.00	101.00	1,273,769
2018-10-03	104.67	104.69	103.17	104.00	104.00	795,402
2018-10-02	105.92	105.99	103.48	103.95	103.95	784,192
2018-10-01	106.98	107.44	105.50	105.87	105.87	961,313
2018-09-28	105.92	107.39	105.92	106.19	106.19	631,289
2018-09-27	105.34	106.60	105.27	106.14	106.14	666,473
2018-09-26	105.40	105.89	104.23	105.17	105.17	665,640
2018-09-25	103.97	105.45	103.61	104.97	104.97	1,022,203
2018-09-24	102.46	103.84	101.61	103.45	103.45	1,000,483
2018-09-21	103.66	104.92	103.03	103.06	103.06	3,253,946
2018-09-20	102.50	104.10	101.89	103.06	103.06	1,010,480
2018-09-19	103.77	103.89	101.66	102.31	102.31	841,211
2018-09-18	101.30	104.32	101.20	103.68	103.68	1,349,785
2018-09-17	105.50	105.50	101.15	101.29	101.29	1,184,902
2018-09-14	106.28	107.31	104.89	105.67	105.67	1,125,582
2018-09-13	105.10	106.45	104.71	105.78	105.78	1,039,235
2018-09-12	102.50	105.25	102.48	104.89	104.89	1,820,941
2018-09-11	100.18	102.92	99.950	102.87	102.87	1,112,224
2018-09-10	99.300	100.44	98.856	100.33	100.33	1,293,318

← NewerPage 34 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.