Ptc Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 166.94 | 168.01 | 165.09 | 167.93 | 167.93 | 1,358,985 |
| 2025-02-12 | 166.40 | 167.49 | 164.68 | 166.57 | 166.57 | 1,110,439 |
| 2025-02-11 | 166.82 | 169.99 | 166.82 | 167.98 | 167.98 | 1,423,665 |
| 2025-02-10 | 170.33 | 171.59 | 165.97 | 168.42 | 168.42 | 1,812,946 |
| 2025-02-07 | 172.75 | 173.92 | 167.65 | 169.02 | 169.02 | 1,970,173 |
| 2025-02-06 | 182.76 | 185.05 | 169.73 | 171.61 | 171.61 | 4,443,546 |
| 2025-02-05 | 190.99 | 193.48 | 189.01 | 189.76 | 189.76 | 1,321,373 |
| 2025-02-04 | 191.57 | 193.44 | 190.68 | 191.07 | 191.07 | 758,682 |
| 2025-02-03 | 190.00 | 190.92 | 185.00 | 189.88 | 189.88 | 908,935 |
| 2025-01-31 | 192.86 | 195.23 | 191.84 | 193.48 | 193.48 | 1,470,215 |
| 2025-01-30 | 190.58 | 194.12 | 190.23 | 192.01 | 192.01 | 1,634,053 |
| 2025-01-29 | 190.06 | 190.42 | 187.27 | 189.08 | 189.08 | 996,274 |
| 2025-01-28 | 189.14 | 192.75 | 187.79 | 190.93 | 190.93 | 988,655 |
| 2025-01-27 | 187.93 | 191.68 | 187.41 | 188.48 | 188.48 | 850,106 |
| 2025-01-24 | 189.07 | 190.27 | 188.50 | 188.96 | 188.96 | 741,903 |
| 2025-01-23 | 186.77 | 189.07 | 186.49 | 189.07 | 189.07 | 920,900 |
| 2025-01-22 | 188.05 | 189.56 | 187.72 | 187.93 | 187.93 | 767,756 |
| 2025-01-21 | 189.55 | 190.04 | 184.82 | 187.90 | 187.90 | 882,880 |
| 2025-01-17 | 189.53 | 189.53 | 187.31 | 187.79 | 187.79 | 612,373 |
| 2025-01-16 | 185.90 | 187.67 | 185.08 | 186.97 | 186.97 | 523,165 |
| 2025-01-15 | 189.16 | 189.26 | 185.24 | 185.37 | 185.37 | 549,432 |
| 2025-01-14 | 183.41 | 185.83 | 183.39 | 185.50 | 185.50 | 815,448 |
| 2025-01-13 | 181.06 | 183.07 | 180.92 | 182.42 | 182.42 | 757,531 |
| 2025-01-10 | 182.22 | 184.68 | 180.82 | 182.38 | 182.38 | 858,893 |
| 2025-01-08 | 183.09 | 184.90 | 182.25 | 184.36 | 184.36 | 492,735 |
| 2025-01-07 | 185.87 | 186.13 | 181.31 | 183.09 | 183.09 | 1,021,245 |
| 2025-01-06 | 185.21 | 186.41 | 184.46 | 184.83 | 184.83 | 818,625 |
| 2025-01-03 | 183.72 | 185.15 | 183.00 | 184.54 | 184.54 | 677,933 |
| 2025-01-02 | 184.41 | 184.96 | 181.61 | 183.01 | 183.01 | 885,833 |
| 2024-12-31 | 184.62 | 184.62 | 182.74 | 183.87 | 183.87 | 666,022 |
| 2024-12-30 | 183.15 | 184.35 | 181.44 | 183.66 | 183.66 | 495,210 |
| 2024-12-27 | 185.03 | 186.19 | 182.54 | 184.50 | 184.50 | 431,077 |
| 2024-12-26 | 186.67 | 186.76 | 185.32 | 185.91 | 185.91 | 302,821 |
| 2024-12-24 | 186.11 | 187.25 | 184.84 | 187.10 | 187.10 | 312,406 |
| 2024-12-23 | 186.68 | 186.68 | 184.11 | 185.25 | 185.25 | 705,352 |
| 2024-12-20 | 185.51 | 188.80 | 185.23 | 187.58 | 187.58 | 2,158,895 |
| 2024-12-19 | 190.19 | 192.05 | 186.96 | 187.13 | 187.13 | 953,456 |
| 2024-12-18 | 196.90 | 197.16 | 187.85 | 188.83 | 188.83 | 1,093,503 |
| 2024-12-17 | 199.89 | 199.89 | 196.55 | 196.90 | 196.90 | 775,139 |
| 2024-12-16 | 198.90 | 201.77 | 196.63 | 200.07 | 200.07 | 701,569 |
| 2024-12-13 | 201.05 | 202.12 | 197.72 | 198.68 | 198.68 | 593,390 |
| 2024-12-12 | 202.21 | 203.09 | 200.57 | 201.30 | 201.30 | 768,158 |
| 2024-12-11 | 199.68 | 202.75 | 199.54 | 201.89 | 201.89 | 578,094 |
| 2024-12-10 | 198.76 | 200.22 | 197.55 | 198.35 | 198.35 | 608,268 |
| 2024-12-09 | 200.68 | 201.60 | 199.39 | 199.59 | 199.59 | 455,404 |
| 2024-12-06 | 202.19 | 202.80 | 200.00 | 200.92 | 200.92 | 721,362 |
| 2024-12-05 | 200.96 | 201.29 | 199.51 | 200.86 | 200.86 | 694,731 |
| 2024-12-04 | 200.50 | 202.78 | 199.85 | 201.19 | 201.19 | 542,677 |
| 2024-12-03 | 198.71 | 200.45 | 198.06 | 200.20 | 200.20 | 456,163 |
| 2024-12-02 | 198.70 | 200.34 | 196.25 | 199.38 | 199.38 | 720,749 |
| 2024-11-29 | 199.45 | 200.45 | 197.53 | 200.06 | 200.06 | 340,023 |
| 2024-11-27 | 198.39 | 199.42 | 197.03 | 199.01 | 199.01 | 551,854 |
| 2024-11-26 | 200.49 | 200.68 | 198.46 | 199.26 | 199.26 | 755,974 |
| 2024-11-25 | 197.81 | 201.66 | 197.81 | 200.59 | 200.59 | 1,471,458 |
| 2024-11-22 | 192.65 | 197.83 | 191.98 | 197.64 | 197.64 | 932,083 |
| 2024-11-21 | 190.76 | 193.84 | 189.10 | 192.75 | 192.75 | 677,700 |
| 2024-11-20 | 189.00 | 189.46 | 186.96 | 188.50 | 188.50 | 588,169 |
| 2024-11-19 | 187.15 | 189.84 | 186.89 | 189.27 | 189.27 | 754,674 |
| 2024-11-18 | 189.74 | 190.51 | 187.50 | 189.26 | 189.26 | 737,550 |
| 2024-11-15 | 190.59 | 191.76 | 188.74 | 190.01 | 190.01 | 687,016 |
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.