Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	93.510	95.020	93.320	94.470	94.470	927,834
2018-06-12	91.880	94.360	91.880	93.520	93.520	1,148,946
2018-06-11	93.120	95.880	91.390	91.850	91.850	2,304,397
2018-06-08	86.420	87.080	86.000	86.990	86.990	1,094,615
2018-06-07	89.440	89.450	85.210	86.460	86.460	1,076,432
2018-06-06	88.460	89.290	87.775	89.240	89.240	947,774
2018-06-05	88.400	89.070	87.950	88.290	88.290	805,307
2018-06-04	87.420	88.460	87.090	88.160	88.160	856,685
2018-06-01	86.530	87.420	86.130	87.050	87.050	827,594
2018-05-31	85.960	86.820	85.780	86.240	86.240	712,376
2018-05-30	85.560	86.250	85.130	86.010	86.010	1,021,111
2018-05-29	85.130	85.720	84.360	84.970	84.970	775,797
2018-05-25	85.840	86.250	85.256	85.670	85.670	655,654
2018-05-24	85.340	86.110	84.700	85.840	85.840	759,516
2018-05-23	83.220	85.400	83.220	85.360	85.360	804,608
2018-05-22	84.860	85.220	84.440	84.790	84.790	762,690
2018-05-21	84.550	85.180	84.080	84.790	84.790	738,274
2018-05-18	84.190	84.640	83.920	84.150	84.150	968,228
2018-05-17	84.330	84.830	83.380	84.180	84.180	1,073,866
2018-05-16	84.490	84.715	84.000	84.400	84.400	1,093,292
2018-05-15	85.740	86.340	84.385	84.650	84.650	1,289,520
2018-05-14	88.110	88.710	86.175	86.350	86.350	687,743
2018-05-11	87.410	88.515	87.110	88.050	88.050	638,210
2018-05-10	87.570	88.090	87.040	87.620	87.620	1,353,087
2018-05-09	87.140	87.650	86.440	87.180	87.180	858,690
2018-05-08	86.200	86.910	86.200	86.790	86.790	558,370
2018-05-07	85.320	86.800	85.320	86.510	86.510	526,919
2018-05-04	83.490	85.770	83.380	85.080	85.080	676,590
2018-05-03	83.530	84.540	82.410	83.860	83.860	866,453
2018-05-02	82.990	84.280	82.640	83.510	83.510	890,611
2018-05-01	82.430	83.240	81.650	82.830	82.830	1,079,878
2018-04-30	83.010	83.860	82.050	82.350	82.350	853,922
2018-04-27	83.200	83.710	82.290	83.030	83.030	743,401
2018-04-26	82.670	83.635	82.120	82.730	82.730	908,645
2018-04-25	82.920	83.200	80.850	82.150	82.150	1,059,616
2018-04-24	85.580	86.180	82.490	83.200	83.200	1,143,877
2018-04-23	84.570	85.720	83.690	84.960	84.960	1,160,214
2018-04-20	84.750	84.910	83.620	84.050	84.050	1,128,187
2018-04-19	82.005	86.490	81.330	84.920	84.920	2,920,044
2018-04-18	83.120	83.810	81.860	83.560	83.560	1,586,005
2018-04-17	81.860	83.470	81.700	83.120	83.120	854,283
2018-04-16	81.270	81.824	80.660	81.430	81.430	740,242
2018-04-13	81.820	81.970	79.440	80.450	80.450	778,039
2018-04-12	80.000	81.920	79.870	81.410	81.410	832,221
2018-04-11	79.220	80.460	79.030	79.640	79.640	725,124
2018-04-10	78.980	80.340	78.241	79.920	79.920	695,472
2018-04-09	77.440	78.640	77.270	77.920	77.920	641,633
2018-04-06	77.900	78.370	75.450	76.940	76.940	1,069,380
2018-04-05	78.690	79.860	77.880	78.740	78.740	1,728,496
2018-04-04	76.280	78.360	74.770	77.940	77.940	1,905,343
2018-04-03	77.150	78.410	76.159	77.550	77.550	1,655,108
2018-04-02	77.620	78.200	75.995	76.710	76.710	1,037,744
2018-03-29	77.610	78.950	76.400	78.010	78.010	1,131,694
2018-03-28	78.630	78.710	76.470	77.040	77.040	1,492,569
2018-03-27	80.160	81.320	78.520	78.790	78.790	1,464,823
2018-03-26	78.740	79.910	77.960	79.850	79.850	797,082
2018-03-23	78.850	79.640	77.540	77.560	77.560	813,427
2018-03-22	79.000	80.300	78.140	78.920	78.920	1,020,638
2018-03-21	79.530	80.640	79.400	80.100	80.100	667,376
2018-03-20	79.150	80.230	78.317	79.640	79.640	604,643

← NewerPage 36 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.