PTC Inc. (BIT:1PTC)
Italy · Delayed Price · Currency is EUR 172.95
-0.15 (-0.09%)
At close: Oct 31, 2025
PTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | -0.09% | - |
| Oct 30, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | -0.17% | - |
| Oct 29, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -0.69% | - |
| Oct 28, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - | - |
| Oct 27, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -1.58% | - |
| Oct 24, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | 2.78% | - |
| Oct 23, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | -1.46% | - |
| Oct 22, 2025 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | -1.27% | - |
| Oct 21, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | 0.94% | - |
| Oct 20, 2025 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 1.47% | - |
| Oct 17, 2025 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 0.38% | - |
| Oct 16, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | -0.83% | - |
| Oct 15, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | - |
| Oct 14, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.20% | - |
| Oct 13, 2025 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | 1.34% | - |
| Oct 10, 2025 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | -2.03% | - |
| Oct 9, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -0.09% | - |
| Oct 8, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | 2.07% | - |
| Oct 7, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -0.84% | - |
| Oct 6, 2025 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | -0.09% | - |
| Oct 3, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 0.12% | - |
| Oct 2, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 0.55% | - |
| Oct 1, 2025 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | -0.15% | - |
| Sep 30, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -0.49% | - |
| Sep 29, 2025 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | -0.26% | - |
| 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% | - |