PTC Inc. (BIT:1PTC)
Italy · Delayed Price · Currency is EUR 177.45
+2.40 (1.37%)
At close: Aug 13, 2025
PTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 17, 2025 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | 4.13% | - |
| Jul 16, 2025 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | -1.11% | - |
| Jul 15, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 2.49% | - |
| Jul 14, 2025 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | -3.19% | - |
| Jul 11, 2025 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | -1.06% | - |
| Jul 10, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 11.88% | - |
| Jul 9, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 0.07% | - |
| Jul 8, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 1.64% | - |
| Jul 7, 2025 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | -0.87% | - |
| Jul 4, 2025 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - | - |
| Jul 3, 2025 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | 2.25% | - |
| Jul 2, 2025 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | 0.82% | - |
| Jul 1, 2025 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | -0.38% | - |
| Jun 30, 2025 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | 0.72% | - |
| Jun 27, 2025 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | -1.12% | - |
| Jun 26, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | 2.08% | - |
| Jun 25, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | -0.90% | - |
| Jun 24, 2025 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 1.40% | - |
| Jun 23, 2025 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -1.58% | - |
| Jun 20, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -0.03% | - |
| Jun 19, 2025 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - | - |
| Jun 18, 2025 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | -1.75% | - |
| Jun 17, 2025 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | -0.17% | - |
| Jun 16, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 0.75% | - |
| Jun 13, 2025 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -0.20% | - |
| Jun 12, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | -1.30% | - |
| Jun 11, 2025 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | -0.17% | - |
| Jun 10, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | -0.17% | - |
| Jun 9, 2025 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | 0.47% | - |
| Jun 6, 2025 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | 1.39% | - |
| Jun 5, 2025 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - | - |
| Jun 4, 2025 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -0.10% | - |