PTC Inc. (BIT:1PTC)
Italy · Delayed Price · Currency is EUR 180.95
-0.30 (-0.17%)
At close: Sep 5, 2025
PTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |