Ptc Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 190.59 | 191.76 | 188.74 | 190.01 | 190.01 | 687,016 |
| 2024-11-14 | 193.57 | 195.56 | 190.65 | 191.11 | 191.11 | 749,721 |
| 2024-11-13 | 192.44 | 195.10 | 192.11 | 193.46 | 193.46 | 852,669 |
| 2024-11-12 | 193.05 | 194.59 | 192.19 | 192.92 | 192.92 | 810,912 |
| 2024-11-11 | 192.76 | 197.58 | 192.23 | 194.09 | 194.09 | 1,132,011 |
| 2024-11-08 | 189.39 | 193.75 | 183.73 | 192.83 | 192.83 | 1,598,923 |
| 2024-11-07 | 193.85 | 196.99 | 189.44 | 190.05 | 190.05 | 1,677,073 |
| 2024-11-06 | 195.01 | 199.48 | 194.29 | 198.04 | 198.04 | 1,731,098 |
| 2024-11-05 | 186.60 | 190.01 | 186.60 | 189.99 | 189.99 | 900,769 |
| 2024-11-04 | 184.59 | 187.09 | 184.33 | 186.23 | 186.23 | 861,368 |
| 2024-11-01 | 183.45 | 187.49 | 182.36 | 185.03 | 185.03 | 739,700 |
| 2024-10-31 | 186.55 | 187.08 | 184.47 | 185.33 | 185.33 | 683,744 |
| 2024-10-30 | 189.41 | 190.80 | 186.53 | 186.84 | 186.84 | 684,898 |
| 2024-10-29 | 185.99 | 190.87 | 185.26 | 189.35 | 189.35 | 652,484 |
| 2024-10-28 | 188.13 | 188.99 | 185.09 | 185.25 | 185.25 | 680,266 |
| 2024-10-25 | 184.71 | 187.52 | 184.68 | 187.01 | 187.01 | 802,472 |
| 2024-10-24 | 184.73 | 184.80 | 182.49 | 183.63 | 183.63 | 531,886 |
| 2024-10-23 | 182.12 | 183.68 | 179.78 | 183.59 | 183.59 | 694,997 |
| 2024-10-22 | 183.96 | 184.52 | 181.70 | 182.93 | 182.93 | 425,874 |
| 2024-10-21 | 183.81 | 184.88 | 182.77 | 184.81 | 184.81 | 570,756 |
| 2024-10-18 | 186.22 | 186.96 | 184.18 | 184.40 | 184.40 | 424,488 |
| 2024-10-17 | 185.40 | 186.11 | 183.97 | 185.22 | 185.22 | 356,212 |
| 2024-10-16 | 184.01 | 186.00 | 183.15 | 184.48 | 184.48 | 609,761 |
| 2024-10-15 | 185.50 | 188.08 | 183.48 | 184.01 | 184.01 | 795,213 |
| 2024-10-14 | 181.99 | 186.11 | 181.99 | 185.50 | 185.50 | 681,075 |
| 2024-10-11 | 180.98 | 181.71 | 180.26 | 181.00 | 181.00 | 555,848 |
| 2024-10-10 | 180.21 | 181.84 | 179.63 | 180.39 | 180.39 | 549,056 |
| 2024-10-09 | 178.39 | 182.00 | 178.35 | 181.59 | 181.59 | 498,548 |
| 2024-10-08 | 177.88 | 178.38 | 176.48 | 178.00 | 178.00 | 553,850 |
| 2024-10-07 | 178.77 | 179.32 | 176.40 | 177.29 | 177.29 | 705,847 |
| 2024-10-04 | 178.78 | 179.74 | 178.13 | 179.60 | 179.60 | 364,251 |
| 2024-10-03 | 176.91 | 177.90 | 176.00 | 177.07 | 177.07 | 478,935 |
| 2024-10-02 | 175.71 | 178.11 | 174.74 | 177.91 | 177.91 | 383,617 |
| 2024-10-01 | 180.09 | 180.64 | 175.50 | 175.97 | 175.97 | 701,632 |
| 2024-09-30 | 181.61 | 182.51 | 179.68 | 180.66 | 180.66 | 599,959 |
| 2024-09-27 | 181.22 | 182.71 | 180.17 | 182.18 | 182.18 | 610,849 |
| 2024-09-26 | 177.95 | 181.14 | 176.52 | 181.01 | 181.01 | 576,559 |
| 2024-09-25 | 178.12 | 178.39 | 175.59 | 176.20 | 176.20 | 443,479 |
| 2024-09-24 | 177.96 | 178.77 | 176.43 | 177.79 | 177.79 | 406,547 |
| 2024-09-23 | 176.71 | 178.26 | 176.24 | 177.96 | 177.96 | 475,838 |
| 2024-09-20 | 178.60 | 178.60 | 174.59 | 175.90 | 175.90 | 1,576,599 |
| 2024-09-19 | 179.73 | 180.61 | 177.98 | 179.13 | 179.13 | 690,323 |
| 2024-09-18 | 176.06 | 177.33 | 174.70 | 175.13 | 175.13 | 656,759 |
| 2024-09-17 | 174.91 | 176.49 | 173.95 | 175.70 | 175.70 | 705,491 |
| 2024-09-16 | 173.16 | 174.03 | 171.42 | 173.76 | 173.76 | 732,434 |
| 2024-09-13 | 170.84 | 172.84 | 170.11 | 172.23 | 172.23 | 807,124 |
| 2024-09-12 | 168.78 | 171.66 | 167.56 | 170.94 | 170.94 | 1,035,654 |
| 2024-09-11 | 166.56 | 168.84 | 164.36 | 168.69 | 168.69 | 847,438 |
| 2024-09-10 | 169.03 | 169.48 | 165.83 | 166.94 | 166.94 | 850,638 |
| 2024-09-09 | 166.19 | 168.72 | 166.19 | 167.80 | 167.80 | 782,280 |
| 2024-09-06 | 168.99 | 169.79 | 164.44 | 164.76 | 164.76 | 1,079,964 |
| 2024-09-05 | 169.64 | 170.04 | 167.56 | 168.50 | 168.50 | 1,096,544 |
| 2024-09-04 | 173.12 | 173.12 | 170.06 | 170.21 | 170.21 | 908,608 |
| 2024-09-03 | 178.36 | 179.15 | 172.84 | 173.62 | 173.62 | 812,138 |
| 2024-08-30 | 178.74 | 180.00 | 175.68 | 179.09 | 179.09 | 1,490,077 |
| 2024-08-29 | 175.28 | 178.74 | 175.28 | 177.11 | 177.11 | 975,410 |
| 2024-08-28 | 175.35 | 176.08 | 173.45 | 173.88 | 173.88 | 787,642 |
| 2024-08-27 | 174.95 | 176.35 | 173.30 | 176.06 | 176.06 | 1,092,255 |
| 2024-08-26 | 178.00 | 178.29 | 175.37 | 175.95 | 175.95 | 373,647 |
| 2024-08-23 | 176.23 | 177.49 | 174.77 | 177.31 | 177.31 | 766,541 |
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.