Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	79.150	80.230	78.317	79.640	79.640	604,643
2018-03-19	79.610	80.280	78.200	79.210	79.210	700,273
2018-03-16	80.340	80.600	79.520	80.380	80.380	969,750
2018-03-15	79.810	80.220	79.300	80.170	80.170	529,195
2018-03-14	80.170	80.350	79.165	79.690	79.690	600,200
2018-03-13	80.660	80.820	78.580	79.480	79.480	843,127
2018-03-12	80.790	81.490	80.220	80.400	80.400	933,555
2018-03-09	80.970	81.720	80.130	80.720	80.720	1,018,815
2018-03-08	79.750	80.340	79.070	80.300	80.300	670,560
2018-03-07	77.810	79.870	77.620	79.630	79.630	1,045,437
2018-03-06	77.360	78.160	77.130	78.070	78.070	1,015,296
2018-03-05	75.040	77.490	74.800	77.220	77.220	681,520
2018-03-02	73.350	75.470	72.920	75.300	75.300	746,337
2018-03-01	73.960	74.760	72.450	73.890	73.890	997,806
2018-02-28	74.940	75.570	73.740	73.760	73.760	658,334
2018-02-27	75.220	75.560	74.655	74.720	74.720	439,568
2018-02-26	75.000	75.745	74.260	75.280	75.280	502,385
2018-02-23	73.550	74.840	73.380	74.820	74.820	452,674
2018-02-22	72.880	73.680	72.580	73.250	73.250	568,808
2018-02-21	73.900	74.350	72.790	72.810	72.810	508,817
2018-02-20	72.810	73.860	72.750	73.720	73.720	926,293
2018-02-16	73.300	73.800	72.850	73.280	73.280	616,011
2018-02-15	72.000	73.610	71.346	73.360	73.360	837,651
2018-02-14	68.580	71.620	68.440	71.450	71.450	824,979
2018-02-13	68.190	69.320	67.290	69.250	69.250	425,267
2018-02-12	68.170	68.710	67.310	68.440	68.440	797,519
2018-02-09	68.410	69.310	65.480	67.480	67.480	1,261,121
2018-02-08	69.650	69.650	67.670	67.690	67.690	1,014,520
2018-02-07	69.580	70.620	69.130	69.650	69.650	690,142
2018-02-06	67.790	69.990	66.300	69.660	69.660	927,773
2018-02-05	69.990	71.560	68.990	69.000	69.000	931,890
2018-02-02	71.590	72.050	70.620	70.920	70.920	594,238
2018-02-01	72.040	72.820	71.900	72.190	72.190	828,836
2018-01-31	73.290	73.300	72.190	72.680	72.680	759,154
2018-01-30	72.410	73.490	71.850	72.930	72.930	845,533
2018-01-29	73.500	73.710	72.500	72.670	72.670	515,451
2018-01-26	73.610	73.990	73.000	73.500	73.500	834,175
2018-01-25	73.940	74.030	72.880	73.180	73.180	983,737
2018-01-24	74.480	74.830	72.961	73.420	73.420	870,043
2018-01-23	72.830	74.740	72.830	74.480	74.480	1,777,443
2018-01-22	71.360	73.190	70.750	72.850	72.850	1,626,634
2018-01-19	70.160	71.550	69.510	71.460	71.460	2,175,943
2018-01-18	72.540	74.880	69.880	69.950	69.950	3,930,047
2018-01-17	65.600	66.840	65.030	66.700	66.700	1,698,729
2018-01-16	66.530	67.010	65.040	65.290	65.290	1,203,812
2018-01-12	65.950	66.750	65.580	65.930	65.930	815,024
2018-01-11	64.540	65.880	64.090	65.790	65.790	868,265
2018-01-10	64.340	64.620	63.780	64.570	64.570	426,191
2018-01-09	64.480	64.690	63.940	64.530	64.530	524,915
2018-01-08	63.690	64.700	63.195	64.400	64.400	760,161
2018-01-05	63.320	63.730	63.040	63.650	63.650	657,426
2018-01-04	62.360	63.730	62.360	63.000	63.000	844,608
2018-01-03	61.300	62.180	61.170	61.940	61.940	832,930
2018-01-02	60.910	61.500	60.450	61.160	61.160	1,174,306
2017-12-29	61.330	61.571	60.720	60.770	60.770	607,064
2017-12-28	60.520	61.300	60.520	61.240	61.240	795,439
2017-12-27	59.890	60.665	59.400	60.340	60.340	1,447,095
2017-12-26	59.780	60.230	59.640	60.060	60.060	336,647
2017-12-22	60.000	60.120	59.655	60.000	60.000	1,405,763
2017-12-21	59.750	60.200	59.490	60.050	60.050	764,594

← NewerPage 37 of 79 · 4,732 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.