Ptc Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 160.28 | 160.69 | 151.71 | 153.48 | 153.48 | 1,697,876 |
| 2026-01-28 | 165.18 | 165.18 | 160.76 | 161.91 | 161.91 | 771,739 |
| 2026-01-27 | 165.35 | 165.58 | 163.02 | 164.63 | 164.63 | 788,696 |
| 2026-01-26 | 162.59 | 165.94 | 162.59 | 165.77 | 165.77 | 898,350 |
| 2026-01-23 | 164.27 | 165.00 | 161.21 | 162.14 | 162.14 | 607,035 |
| 2026-01-22 | 162.70 | 164.74 | 162.27 | 164.71 | 164.71 | 686,521 |
| 2026-01-21 | 161.63 | 163.14 | 160.00 | 161.32 | 161.32 | 785,831 |
| 2026-01-20 | 163.02 | 165.53 | 160.37 | 161.11 | 161.11 | 858,288 |
| 2026-01-16 | 166.60 | 168.06 | 164.15 | 166.75 | 166.75 | 1,087,185 |
| 2026-01-15 | 168.93 | 169.48 | 166.49 | 166.89 | 166.89 | 947,523 |
| 2026-01-14 | 169.11 | 170.54 | 165.60 | 166.53 | 166.53 | 1,205,342 |
| 2026-01-13 | 171.24 | 171.70 | 168.08 | 169.37 | 169.37 | 867,815 |
| 2026-01-12 | 171.33 | 172.03 | 170.25 | 171.43 | 171.43 | 938,129 |
| 2026-01-09 | 173.70 | 174.32 | 171.30 | 171.52 | 171.52 | 787,270 |
| 2026-01-08 | 172.70 | 173.93 | 171.50 | 173.57 | 173.57 | 627,640 |
| 2026-01-07 | 174.73 | 175.60 | 173.75 | 174.57 | 174.57 | 651,965 |
| 2026-01-06 | 171.71 | 176.20 | 171.36 | 175.01 | 175.01 | 586,799 |
| 2026-01-05 | 170.11 | 173.94 | 169.70 | 173.11 | 173.11 | 746,401 |
| 2026-01-02 | 174.34 | 174.34 | 168.09 | 170.10 | 170.10 | 1,008,547 |
| 2025-12-31 | 175.42 | 175.55 | 173.65 | 174.21 | 174.21 | 742,346 |
| 2025-12-30 | 174.89 | 175.47 | 174.36 | 175.41 | 175.41 | 445,651 |
| 2025-12-29 | 176.40 | 176.88 | 175.20 | 175.59 | 175.59 | 383,106 |
| 2025-12-26 | 176.83 | 176.98 | 175.51 | 176.59 | 176.59 | 239,738 |
| 2025-12-24 | 175.75 | 176.70 | 174.98 | 176.47 | 176.47 | 146,629 |
| 2025-12-23 | 178.08 | 178.61 | 174.38 | 176.02 | 176.02 | 569,815 |
| 2025-12-22 | 178.02 | 180.25 | 175.55 | 179.06 | 179.06 | 622,441 |
| 2025-12-19 | 175.40 | 178.71 | 174.58 | 178.17 | 178.17 | 2,331,323 |
| 2025-12-18 | 176.27 | 176.89 | 174.65 | 175.90 | 175.90 | 556,973 |
| 2025-12-17 | 174.24 | 176.99 | 173.61 | 175.31 | 175.31 | 959,467 |
| 2025-12-16 | 174.46 | 175.72 | 173.62 | 174.28 | 174.28 | 1,129,738 |
| 2025-12-15 | 177.34 | 177.34 | 173.86 | 175.07 | 175.07 | 1,558,568 |
| 2025-12-12 | 179.00 | 179.00 | 175.00 | 176.00 | 176.00 | 1,177,414 |
| 2025-12-11 | 175.26 | 180.66 | 173.83 | 178.00 | 178.00 | 848,126 |
| 2025-12-10 | 173.20 | 176.23 | 172.61 | 175.66 | 175.66 | 1,001,538 |
| 2025-12-09 | 174.10 | 175.00 | 172.40 | 173.17 | 173.17 | 915,091 |
| 2025-12-08 | 173.87 | 175.78 | 173.30 | 174.41 | 174.41 | 763,148 |
| 2025-12-05 | 176.02 | 176.55 | 171.31 | 173.52 | 173.52 | 1,367,289 |
| 2025-12-04 | 177.77 | 179.32 | 176.86 | 178.50 | 178.50 | 753,528 |
| 2025-12-03 | 176.01 | 177.74 | 175.10 | 177.37 | 177.37 | 507,760 |
| 2025-12-02 | 175.52 | 177.71 | 174.63 | 176.48 | 176.48 | 626,695 |
| 2025-12-01 | 173.57 | 177.38 | 173.14 | 174.88 | 174.88 | 808,852 |
| 2025-11-28 | 173.46 | 176.61 | 172.65 | 175.43 | 175.43 | 479,409 |
| 2025-11-26 | 174.25 | 174.38 | 172.85 | 173.46 | 173.46 | 739,170 |
| 2025-11-25 | 170.99 | 174.13 | 170.01 | 173.44 | 173.44 | 761,272 |
| 2025-11-24 | 173.26 | 173.26 | 169.39 | 170.16 | 170.16 | 1,595,825 |
| 2025-11-21 | 170.50 | 174.17 | 169.76 | 172.12 | 172.12 | 865,495 |
| 2025-11-20 | 174.84 | 175.48 | 170.01 | 170.43 | 170.43 | 770,976 |
| 2025-11-19 | 172.56 | 173.41 | 170.52 | 171.94 | 171.94 | 701,042 |
| 2025-11-18 | 174.21 | 175.66 | 172.10 | 173.07 | 173.07 | 927,635 |
| 2025-11-17 | 179.01 | 179.01 | 173.63 | 174.21 | 174.21 | 847,726 |
| 2025-11-14 | 174.00 | 180.19 | 173.95 | 179.61 | 179.61 | 1,406,403 |
| 2025-11-13 | 177.01 | 179.22 | 174.16 | 174.57 | 174.57 | 1,113,040 |
| 2025-11-12 | 177.97 | 180.17 | 177.43 | 178.16 | 178.16 | 1,038,696 |
| 2025-11-11 | 177.27 | 179.42 | 176.40 | 178.00 | 178.00 | 995,342 |
| 2025-11-10 | 177.21 | 178.68 | 175.21 | 177.49 | 177.49 | 719,662 |
| 2025-11-07 | 173.21 | 176.77 | 172.03 | 176.11 | 176.11 | 1,198,208 |
| 2025-11-06 | 184.83 | 184.96 | 170.97 | 173.93 | 173.93 | 2,327,579 |
| 2025-11-05 | 192.07 | 192.32 | 188.67 | 189.97 | 189.97 | 1,390,404 |
| 2025-11-04 | 195.02 | 195.36 | 190.05 | 192.03 | 192.03 | 1,117,155 |
| 2025-11-03 | 198.56 | 198.76 | 194.70 | 196.36 | 196.36 | 1,251,293 |
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.