Ptc Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 167.98 | 170.90 | 167.43 | 170.51 | 170.51 | 1,076,616 |
| 2025-05-09 | 168.06 | 168.06 | 162.64 | 163.02 | 163.02 | 481,403 |
| 2025-05-08 | 161.26 | 166.11 | 159.97 | 164.74 | 164.74 | 1,196,297 |
| 2025-05-07 | 159.63 | 161.41 | 158.94 | 161.05 | 161.05 | 649,912 |
| 2025-05-06 | 159.19 | 162.40 | 158.14 | 158.72 | 158.72 | 835,159 |
| 2025-05-05 | 158.64 | 162.95 | 158.64 | 161.33 | 161.33 | 984,942 |
| 2025-05-02 | 159.04 | 162.92 | 157.64 | 160.09 | 160.09 | 852,238 |
| 2025-05-01 | 160.21 | 160.59 | 151.67 | 156.34 | 156.34 | 1,819,147 |
| 2025-04-30 | 151.66 | 155.33 | 149.99 | 154.97 | 154.97 | 1,403,995 |
| 2025-04-29 | 151.84 | 154.21 | 151.84 | 153.65 | 153.65 | 660,822 |
| 2025-04-28 | 153.95 | 155.81 | 151.34 | 151.83 | 151.83 | 943,765 |
| 2025-04-25 | 150.78 | 154.13 | 150.44 | 154.03 | 154.03 | 1,016,811 |
| 2025-04-24 | 146.88 | 152.06 | 146.19 | 151.64 | 151.64 | 787,451 |
| 2025-04-23 | 147.61 | 151.17 | 146.77 | 147.70 | 147.70 | 658,162 |
| 2025-04-22 | 141.89 | 143.97 | 140.70 | 143.81 | 143.81 | 683,826 |
| 2025-04-21 | 142.19 | 142.27 | 138.32 | 139.62 | 139.62 | 585,903 |
| 2025-04-17 | 144.38 | 144.87 | 142.92 | 143.56 | 143.56 | 655,601 |
| 2025-04-16 | 144.62 | 146.94 | 141.33 | 143.98 | 143.98 | 1,128,590 |
| 2025-04-15 | 146.62 | 148.52 | 146.54 | 147.06 | 147.06 | 552,573 |
| 2025-04-14 | 147.09 | 147.91 | 145.19 | 146.54 | 146.54 | 946,209 |
| 2025-04-11 | 143.62 | 145.75 | 140.66 | 145.32 | 145.32 | 893,406 |
| 2025-04-10 | 144.86 | 146.73 | 139.34 | 143.76 | 143.76 | 1,019,440 |
| 2025-04-09 | 134.61 | 149.62 | 133.38 | 149.24 | 149.24 | 1,450,187 |
| 2025-04-08 | 142.72 | 145.11 | 134.27 | 136.74 | 136.74 | 1,081,948 |
| 2025-04-07 | 136.91 | 144.81 | 134.16 | 139.69 | 139.69 | 1,867,024 |
| 2025-04-04 | 145.85 | 145.85 | 139.66 | 139.77 | 139.77 | 1,244,269 |
| 2025-04-03 | 151.83 | 152.86 | 146.90 | 149.53 | 149.53 | 1,416,549 |
| 2025-04-02 | 154.74 | 158.42 | 154.60 | 157.16 | 157.16 | 692,202 |
| 2025-04-01 | 154.19 | 156.44 | 153.20 | 156.20 | 156.20 | 1,131,921 |
| 2025-03-31 | 153.76 | 155.40 | 151.92 | 154.95 | 154.95 | 1,458,541 |
| 2025-03-28 | 159.93 | 160.62 | 154.27 | 154.80 | 154.80 | 976,001 |
| 2025-03-27 | 161.11 | 161.38 | 158.65 | 160.31 | 160.31 | 1,022,072 |
| 2025-03-26 | 162.68 | 163.91 | 161.00 | 162.15 | 162.15 | 644,551 |
| 2025-03-25 | 162.62 | 163.30 | 161.14 | 162.80 | 162.80 | 974,889 |
| 2025-03-24 | 161.41 | 163.06 | 160.41 | 161.45 | 161.45 | 582,865 |
| 2025-03-21 | 158.83 | 160.93 | 157.60 | 159.84 | 159.84 | 1,544,374 |
| 2025-03-20 | 160.20 | 161.60 | 159.32 | 159.90 | 159.90 | 728,542 |
| 2025-03-19 | 159.61 | 162.44 | 159.61 | 161.24 | 161.24 | 619,359 |
| 2025-03-18 | 158.14 | 160.08 | 157.78 | 160.02 | 160.02 | 594,926 |
| 2025-03-17 | 155.53 | 160.30 | 154.80 | 158.79 | 158.79 | 1,035,717 |
| 2025-03-14 | 155.13 | 156.25 | 153.21 | 155.80 | 155.80 | 1,488,075 |
| 2025-03-13 | 155.79 | 156.92 | 151.80 | 153.30 | 153.30 | 1,361,401 |
| 2025-03-12 | 158.42 | 159.87 | 155.94 | 157.00 | 157.00 | 962,066 |
| 2025-03-11 | 160.33 | 160.78 | 156.38 | 157.28 | 157.28 | 1,333,985 |
| 2025-03-10 | 160.77 | 162.70 | 159.41 | 161.02 | 161.02 | 1,317,468 |
| 2025-03-07 | 160.09 | 163.09 | 158.12 | 162.65 | 162.65 | 1,273,461 |
| 2025-03-06 | 160.04 | 161.89 | 159.18 | 160.56 | 160.56 | 1,044,135 |
| 2025-03-05 | 158.02 | 161.56 | 157.39 | 161.16 | 161.16 | 705,504 |
| 2025-03-04 | 159.04 | 160.31 | 155.53 | 158.44 | 158.44 | 1,063,603 |
| 2025-03-03 | 165.00 | 165.01 | 159.56 | 160.56 | 160.56 | 1,218,776 |
| 2025-02-28 | 163.43 | 163.76 | 160.81 | 163.63 | 163.63 | 1,541,980 |
| 2025-02-27 | 163.63 | 165.62 | 162.22 | 162.75 | 162.75 | 1,172,121 |
| 2025-02-26 | 162.99 | 165.10 | 162.40 | 163.03 | 163.03 | 844,035 |
| 2025-02-25 | 162.69 | 165.01 | 161.54 | 162.72 | 162.72 | 1,448,202 |
| 2025-02-24 | 162.12 | 163.97 | 160.53 | 162.58 | 162.58 | 1,049,879 |
| 2025-02-21 | 165.81 | 165.92 | 161.02 | 161.65 | 161.65 | 902,435 |
| 2025-02-20 | 169.81 | 169.81 | 164.43 | 165.76 | 165.76 | 1,024,502 |
| 2025-02-19 | 170.44 | 170.44 | 167.37 | 169.92 | 169.92 | 975,171 |
| 2025-02-18 | 171.17 | 172.09 | 169.00 | 170.79 | 170.79 | 1,277,543 |
| 2025-02-14 | 168.00 | 171.31 | 166.69 | 171.10 | 171.10 | 1,445,073 |
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.