Ptc Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 197.86 | 199.51 | 196.95 | 198.54 | 198.54 | 882,825 |
| 2025-10-30 | 196.78 | 200.13 | 196.03 | 197.38 | 197.38 | 770,621 |
| 2025-10-29 | 201.49 | 201.92 | 197.52 | 197.86 | 197.86 | 540,013 |
| 2025-10-28 | 203.26 | 203.91 | 201.86 | 202.46 | 202.46 | 546,217 |
| 2025-10-27 | 206.49 | 206.67 | 202.96 | 203.28 | 203.28 | 593,815 |
| 2025-10-24 | 206.15 | 206.57 | 204.61 | 204.81 | 204.81 | 534,074 |
| 2025-10-23 | 204.10 | 204.86 | 202.88 | 204.67 | 204.67 | 638,618 |
| 2025-10-22 | 205.83 | 205.83 | 202.14 | 203.03 | 203.03 | 628,597 |
| 2025-10-21 | 204.84 | 206.82 | 203.59 | 204.55 | 204.55 | 623,675 |
| 2025-10-20 | 204.68 | 206.78 | 201.89 | 205.87 | 205.87 | 667,491 |
| 2025-10-17 | 201.85 | 203.92 | 201.49 | 202.86 | 202.86 | 673,136 |
| 2025-10-16 | 203.61 | 203.63 | 200.09 | 201.99 | 201.99 | 589,989 |
| 2025-10-15 | 202.82 | 204.61 | 199.87 | 202.80 | 202.80 | 861,606 |
| 2025-10-14 | 199.81 | 203.08 | 199.67 | 202.06 | 202.06 | 534,708 |
| 2025-10-13 | 200.37 | 203.05 | 198.55 | 202.48 | 202.48 | 687,158 |
| 2025-10-10 | 201.72 | 203.00 | 196.61 | 196.90 | 196.90 | 585,166 |
| 2025-10-09 | 203.44 | 203.44 | 200.39 | 201.72 | 201.72 | 627,280 |
| 2025-10-08 | 202.56 | 204.16 | 202.04 | 203.43 | 203.43 | 569,751 |
| 2025-10-07 | 205.31 | 206.30 | 200.69 | 202.26 | 202.26 | 566,018 |
| 2025-10-06 | 204.04 | 205.51 | 203.14 | 205.00 | 205.00 | 811,045 |
| 2025-10-03 | 203.20 | 204.54 | 202.57 | 203.00 | 203.00 | 588,401 |
| 2025-10-02 | 202.49 | 203.61 | 201.45 | 203.02 | 203.02 | 587,009 |
| 2025-10-01 | 201.89 | 204.00 | 199.16 | 202.42 | 202.42 | 775,578 |
| 2025-09-30 | 203.63 | 204.29 | 201.81 | 203.02 | 203.02 | 1,167,404 |
| 2025-09-29 | 203.65 | 204.51 | 200.83 | 203.84 | 203.84 | 569,373 |
| 2025-09-26 | 202.46 | 204.09 | 202.34 | 202.96 | 202.96 | 529,331 |
| 2025-09-25 | 202.40 | 202.93 | 200.32 | 202.71 | 202.71 | 490,817 |
| 2025-09-24 | 204.32 | 204.56 | 202.34 | 203.60 | 203.60 | 764,561 |
| 2025-09-23 | 206.27 | 207.49 | 203.16 | 204.03 | 204.03 | 838,368 |
| 2025-09-22 | 204.77 | 206.40 | 204.30 | 205.93 | 205.93 | 920,305 |
| 2025-09-19 | 207.87 | 208.00 | 205.12 | 205.95 | 205.95 | 1,638,298 |
| 2025-09-18 | 205.01 | 207.28 | 205.01 | 206.19 | 206.19 | 917,085 |
| 2025-09-17 | 206.02 | 206.64 | 202.55 | 203.98 | 203.98 | 738,259 |
| 2025-09-16 | 204.15 | 205.87 | 202.93 | 204.95 | 204.95 | 955,997 |
| 2025-09-15 | 205.12 | 208.56 | 204.02 | 204.15 | 204.15 | 630,347 |
| 2025-09-12 | 206.10 | 206.73 | 204.34 | 205.11 | 205.11 | 520,517 |
| 2025-09-11 | 205.77 | 207.26 | 204.48 | 207.03 | 207.03 | 778,822 |
| 2025-09-10 | 204.16 | 206.39 | 202.40 | 204.50 | 204.50 | 1,136,035 |
| 2025-09-09 | 213.48 | 213.48 | 202.26 | 204.03 | 204.03 | 1,474,639 |
| 2025-09-08 | 215.22 | 215.22 | 209.90 | 212.73 | 212.73 | 1,279,789 |
| 2025-09-05 | 213.50 | 215.49 | 211.42 | 213.90 | 213.90 | 632,646 |
| 2025-09-04 | 211.27 | 213.59 | 210.29 | 213.25 | 213.25 | 639,174 |
| 2025-09-03 | 212.13 | 213.54 | 211.29 | 212.24 | 212.24 | 506,944 |
| 2025-09-02 | 210.39 | 213.00 | 208.85 | 212.64 | 212.64 | 809,570 |
| 2025-08-29 | 215.52 | 215.81 | 213.03 | 213.50 | 213.50 | 1,098,684 |
| 2025-08-28 | 216.52 | 217.64 | 214.93 | 215.03 | 215.03 | 526,324 |
| 2025-08-27 | 212.89 | 217.08 | 210.00 | 216.53 | 216.53 | 705,953 |
| 2025-08-26 | 213.61 | 215.35 | 212.12 | 212.58 | 212.58 | 737,167 |
| 2025-08-25 | 215.10 | 216.48 | 213.70 | 214.35 | 214.35 | 873,446 |
| 2025-08-22 | 212.43 | 217.00 | 211.55 | 215.05 | 215.05 | 668,613 |
| 2025-08-21 | 210.25 | 213.01 | 208.17 | 211.95 | 211.95 | 863,581 |
| 2025-08-20 | 209.03 | 211.25 | 208.84 | 210.89 | 210.89 | 824,283 |
| 2025-08-19 | 209.16 | 210.62 | 208.11 | 209.87 | 209.87 | 606,443 |
| 2025-08-18 | 205.82 | 208.83 | 205.00 | 208.31 | 208.31 | 941,040 |
| 2025-08-15 | 208.75 | 208.99 | 205.50 | 205.84 | 205.84 | 1,366,154 |
| 2025-08-14 | 208.22 | 208.77 | 206.95 | 208.01 | 208.01 | 609,573 |
| 2025-08-13 | 205.80 | 208.94 | 205.43 | 208.37 | 208.37 | 601,073 |
| 2025-08-12 | 203.82 | 205.04 | 201.46 | 204.55 | 204.55 | 628,657 |
| 2025-08-11 | 205.59 | 208.51 | 202.39 | 203.29 | 203.29 | 729,340 |
| 2025-08-08 | 207.00 | 208.05 | 205.01 | 205.42 | 205.42 | 756,388 |
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.