Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	97.390	99.620	96.950	98.900	98.900	1,668,457
2018-09-06	96.670	98.320	96.213	98.090	98.090	658,221
2018-09-05	100.51	100.62	96.490	96.770	96.770	856,909
2018-09-04	99.670	101.12	99.000	100.78	100.78	820,384
2018-08-31	98.500	99.970	98.305	99.940	99.940	560,722
2018-08-30	98.160	99.120	98.090	98.700	98.700	975,412
2018-08-29	97.950	98.730	97.770	98.630	98.630	682,466
2018-08-28	98.060	98.550	97.390	97.620	97.620	639,938
2018-08-27	97.810	98.770	97.250	97.750	97.750	868,616
2018-08-24	96.480	97.680	96.312	97.200	97.200	707,162
2018-08-23	94.980	96.890	94.980	95.650	95.650	826,531
2018-08-22	93.650	95.495	93.650	95.160	95.160	569,266
2018-08-21	92.210	94.430	92.210	93.990	93.990	701,155
2018-08-20	92.280	92.360	91.497	92.070	92.070	666,573
2018-08-17	91.920	92.640	91.060	92.310	92.310	677,061
2018-08-16	92.580	92.850	90.910	91.910	91.910	813,205
2018-08-15	94.060	94.800	91.080	92.100	92.100	825,334
2018-08-14	93.380	94.863	93.230	94.460	94.460	681,004
2018-08-13	94.280	95.450	92.820	92.970	92.970	758,287
2018-08-10	93.430	95.070	93.100	94.300	94.300	718,389
2018-08-09	93.260	94.720	93.240	93.700	93.700	809,270
2018-08-08	93.340	93.980	92.980	93.430	93.430	668,486
2018-08-07	93.300	93.990	92.650	93.020	93.020	779,843
2018-08-06	92.340	93.360	92.290	92.780	92.780	943,460
2018-08-03	93.250	93.270	91.890	92.500	92.500	639,828
2018-08-02	91.710	93.540	91.501	93.200	93.200	747,510
2018-08-01	92.060	93.920	92.060	92.520	92.520	1,340,669
2018-07-31	91.570	93.380	90.650	91.910	91.910	1,257,421
2018-07-30	94.980	95.344	90.460	91.370	91.370	1,481,145
2018-07-27	99.300	99.715	93.980	95.090	95.090	1,063,434
2018-07-26	98.490	99.860	97.950	98.830	98.830	930,739
2018-07-25	95.990	99.570	95.790	99.270	99.270	1,173,091
2018-07-24	97.770	98.305	95.000	95.790	95.790	1,178,766
2018-07-23	96.030	97.360	95.310	97.140	97.140	1,155,691
2018-07-20	97.290	98.060	96.335	96.540	96.540	1,144,187
2018-07-19	95.600	99.600	95.000	97.030	97.030	1,801,945
2018-07-18	98.880	99.210	98.080	98.510	98.510	1,131,132
2018-07-17	97.780	99.480	97.220	98.900	98.900	762,083
2018-07-16	98.770	99.190	97.670	98.150	98.150	600,569
2018-07-13	99.700	99.870	98.203	98.840	98.840	477,716
2018-07-12	97.440	99.800	97.150	99.610	99.610	954,777
2018-07-11	95.990	97.715	95.785	97.050	97.050	737,459
2018-07-10	97.560	98.740	96.430	97.010	97.010	841,567
2018-07-09	96.940	97.360	95.640	97.070	97.070	806,441
2018-07-06	94.980	96.540	94.750	96.210	96.210	420,296
2018-07-05	94.790	94.860	93.750	94.750	94.750	852,233
2018-07-03	94.400	94.920	93.520	94.030	94.030	366,419
2018-07-02	93.950	94.070	92.410	93.900	93.900	621,649
2018-06-29	93.650	94.560	93.430	93.810	93.810	900,460
2018-06-28	90.800	93.830	90.800	93.540	93.540	855,568
2018-06-27	93.620	94.350	91.160	91.210	91.210	735,408
2018-06-26	93.170	94.090	92.570	93.390	93.390	1,080,525
2018-06-25	96.080	96.300	92.090	92.730	92.730	1,211,265
2018-06-22	99.250	99.730	96.730	96.830	96.830	1,154,762
2018-06-21	99.930	100.09	98.520	99.220	99.220	965,997
2018-06-20	98.720	100.79	97.990	99.990	99.990	1,191,795
2018-06-19	97.130	98.190	96.210	97.800	97.800	1,385,795
2018-06-18	94.560	99.100	94.000	97.800	97.800	2,257,162
2018-06-15	94.630	95.750	93.570	94.890	94.890	1,326,126
2018-06-14	95.120	95.750	94.930	95.330	95.330	530,577

← NewerPage 35 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.