PTC Inc. (BIT:1PTC)
Italy · Delayed Price · Currency is EUR 173.50
+0.75 (0.43%)
At close: Sep 26, 2025
PTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0.43% | - |
| Sep 25, 2025 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | -0.03% | - |
| Sep 24, 2025 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | -0.46% | - |
| Sep 23, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -0.54% | - |
| Sep 22, 2025 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | -0.34% | - |
| Sep 19, 2025 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - | - |
| Sep 18, 2025 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | 1.48% | - |
| Sep 17, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | -0.26% | - |
| Sep 16, 2025 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | -1.68% | - |
| Sep 15, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.54% | - |
| Sep 12, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -0.17% | - |
| Sep 11, 2025 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | 0.89% | - |
| Sep 10, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -1.70% | - |
| Sep 9, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | 0.03% | - |
| Sep 8, 2025 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | -2.32% | - |
| Sep 5, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | -0.17% | - |
| Sep 4, 2025 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | - | - |
| Sep 3, 2025 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | 0.44% | - |
| Sep 2, 2025 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | -1.26% | - |
| Sep 1, 2025 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | - | - |
| Aug 29, 2025 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | -1.56% | - |
| Aug 28, 2025 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | 0.27% | - |
| Aug 27, 2025 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | 1.23% | - |
| Aug 26, 2025 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -0.25% | - |
| Aug 25, 2025 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | -0.65% | - |
| Aug 22, 2025 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | 1.32% | - |
| Aug 21, 2025 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | 1.17% | - |
| Aug 20, 2025 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | 0.50% | - |
| Aug 19, 2025 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 0.50% | - |
| Aug 18, 2025 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | 0.08% | - |
| Aug 14, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | 0.37% | - |
| Aug 13, 2025 | 177.45 | 177.45 | 177.45 | 177.45 | 177.45 | 1.37% | - |
| Aug 12, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -0.93% | - |
| Aug 11, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | -0.37% | - |
| Aug 8, 2025 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | -1.91% | - |
| Aug 7, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -2.82% | - |
| Aug 6, 2025 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | 0.27% | - |
| Aug 5, 2025 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | -1.28% | - |
| Aug 4, 2025 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | 2.59% | - |
| Aug 1, 2025 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | -4.06% | - |
| Jul 31, 2025 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | 7.82% | - |
| Jul 30, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | 0.51% | - |
| Jul 29, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 0.48% | - |
| Jul 28, 2025 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | 0.78% | - |
| Jul 25, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1.52% | - |
| Jul 24, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | - | - |
| Jul 23, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 0.03% | - |
| Jul 22, 2025 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | 0.53% | - |
| Jul 21, 2025 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | -0.06% | - |
| Jul 18, 2025 | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | -0.47% | - |