Ptc Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 216.85 | 217.30 | 203.97 | 206.15 | 206.15 | 1,279,454 |
| 2025-08-06 | 215.68 | 217.20 | 214.80 | 215.71 | 215.71 | 710,566 |
| 2025-08-05 | 217.19 | 217.20 | 213.65 | 214.79 | 214.79 | 1,054,906 |
| 2025-08-04 | 212.97 | 218.00 | 211.39 | 216.41 | 216.41 | 975,783 |
| 2025-08-01 | 212.20 | 213.88 | 207.30 | 212.11 | 212.11 | 1,598,374 |
| 2025-07-31 | 212.50 | 219.69 | 208.00 | 214.81 | 214.81 | 2,618,164 |
| 2025-07-30 | 204.35 | 204.81 | 199.74 | 202.51 | 202.51 | 1,243,754 |
| 2025-07-29 | 205.36 | 205.85 | 202.46 | 204.19 | 204.19 | 739,432 |
| 2025-07-28 | 204.55 | 204.89 | 202.59 | 204.00 | 204.00 | 697,856 |
| 2025-07-25 | 203.00 | 205.47 | 201.85 | 204.51 | 204.51 | 550,807 |
| 2025-07-24 | 200.80 | 202.73 | 199.88 | 202.06 | 202.06 | 965,337 |
| 2025-07-23 | 203.38 | 203.38 | 199.87 | 201.36 | 201.36 | 1,166,197 |
| 2025-07-22 | 199.82 | 203.60 | 198.64 | 202.87 | 202.87 | 792,604 |
| 2025-07-21 | 200.27 | 200.62 | 197.99 | 198.82 | 198.82 | 728,843 |
| 2025-07-18 | 197.65 | 199.78 | 195.71 | 199.61 | 199.61 | 880,148 |
| 2025-07-17 | 193.65 | 199.49 | 192.29 | 197.00 | 197.00 | 1,279,060 |
| 2025-07-16 | 192.37 | 194.66 | 191.09 | 194.19 | 194.19 | 910,622 |
| 2025-07-15 | 191.17 | 194.06 | 190.55 | 192.22 | 192.22 | 1,045,899 |
| 2025-07-14 | 183.00 | 192.75 | 183.00 | 191.08 | 191.08 | 2,121,173 |
| 2025-07-11 | 194.01 | 197.33 | 191.47 | 193.51 | 193.51 | 2,369,968 |
| 2025-07-10 | 198.35 | 200.23 | 187.00 | 194.59 | 194.59 | 7,018,030 |
| 2025-07-09 | 179.27 | 213.14 | 176.78 | 210.47 | 210.47 | 4,183,876 |
| 2025-07-08 | 175.42 | 179.21 | 175.15 | 178.90 | 178.90 | 917,536 |
| 2025-07-07 | 175.10 | 176.16 | 173.91 | 174.82 | 174.82 | 711,781 |
| 2025-07-03 | 173.85 | 176.98 | 173.85 | 175.98 | 175.98 | 468,442 |
| 2025-07-02 | 172.90 | 173.75 | 171.65 | 173.31 | 173.31 | 629,197 |
| 2025-07-01 | 171.74 | 173.91 | 170.14 | 173.07 | 173.07 | 1,271,130 |
| 2025-06-30 | 170.47 | 172.94 | 168.23 | 172.34 | 172.34 | 874,837 |
| 2025-06-27 | 169.62 | 171.51 | 167.84 | 169.30 | 169.30 | 2,037,878 |
| 2025-06-26 | 169.36 | 172.28 | 168.14 | 169.54 | 169.54 | 843,113 |
| 2025-06-25 | 169.93 | 170.22 | 166.82 | 168.60 | 168.60 | 664,591 |
| 2025-06-24 | 167.50 | 170.14 | 166.22 | 169.93 | 169.93 | 704,412 |
| 2025-06-23 | 166.82 | 167.00 | 163.74 | 166.46 | 166.46 | 797,950 |
| 2025-06-20 | 166.57 | 168.63 | 165.80 | 166.97 | 166.97 | 1,617,047 |
| 2025-06-18 | 166.92 | 168.11 | 165.99 | 166.57 | 166.57 | 728,221 |
| 2025-06-17 | 171.75 | 172.32 | 167.31 | 167.53 | 167.53 | 878,917 |
| 2025-06-16 | 170.24 | 173.12 | 170.24 | 172.61 | 172.61 | 1,011,034 |
| 2025-06-13 | 169.04 | 170.99 | 168.10 | 169.34 | 169.34 | 1,143,604 |
| 2025-06-12 | 170.44 | 171.47 | 169.70 | 171.02 | 171.02 | 568,130 |
| 2025-06-11 | 171.45 | 172.20 | 170.05 | 171.00 | 171.00 | 746,239 |
| 2025-06-10 | 170.31 | 171.46 | 169.17 | 170.92 | 170.92 | 1,065,561 |
| 2025-06-09 | 170.85 | 171.64 | 169.84 | 170.19 | 170.19 | 740,009 |
| 2025-06-06 | 168.92 | 170.51 | 168.79 | 170.34 | 170.34 | 545,521 |
| 2025-06-05 | 168.20 | 169.82 | 167.60 | 167.81 | 167.81 | 635,720 |
| 2025-06-04 | 168.50 | 169.00 | 167.46 | 168.17 | 168.17 | 682,946 |
| 2025-06-03 | 166.63 | 168.25 | 165.50 | 168.12 | 168.12 | 523,386 |
| 2025-06-02 | 166.87 | 167.72 | 164.66 | 166.75 | 166.75 | 749,481 |
| 2025-05-30 | 167.70 | 168.85 | 166.45 | 168.32 | 168.32 | 1,902,224 |
| 2025-05-29 | 168.71 | 168.71 | 166.36 | 167.93 | 167.93 | 625,996 |
| 2025-05-28 | 170.87 | 171.34 | 167.15 | 167.38 | 167.38 | 817,967 |
| 2025-05-27 | 171.20 | 171.75 | 169.31 | 171.37 | 171.37 | 891,732 |
| 2025-05-23 | 167.64 | 169.73 | 167.33 | 168.77 | 168.77 | 692,218 |
| 2025-05-22 | 169.09 | 171.28 | 168.21 | 170.37 | 170.37 | 808,403 |
| 2025-05-21 | 171.42 | 172.73 | 169.06 | 169.13 | 169.13 | 709,924 |
| 2025-05-20 | 172.12 | 174.26 | 171.50 | 173.24 | 173.24 | 607,089 |
| 2025-05-19 | 170.32 | 172.90 | 169.48 | 172.39 | 172.39 | 514,819 |
| 2025-05-16 | 171.35 | 173.05 | 169.94 | 172.91 | 172.91 | 656,218 |
| 2025-05-15 | 170.26 | 172.07 | 170.03 | 171.80 | 171.80 | 668,593 |
| 2025-05-14 | 170.30 | 172.19 | 169.52 | 171.47 | 171.47 | 929,853 |
| 2025-05-13 | 170.47 | 172.75 | 170.08 | 170.96 | 170.96 | 1,047,260 |
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.