PTC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	18,000.00	18,068.00	17,754.00	17,988.25	17,988.25	0.01%	431
Mar 4, 2026	17,980.00	18,187.20	17,611.55	17,986.05	17,986.05	-0.24%	1,389
Mar 2, 2026	17,452.50	18,099.00	17,450.00	18,028.45	18,028.45	0.54%	1,028
Feb 27, 2026	17,882.75	18,025.00	17,837.00	17,932.00	17,932.00	-0.19%	551
Feb 26, 2026	18,249.95	18,249.95	17,909.00	17,966.05	17,966.05	-0.54%	378
Feb 25, 2026	17,894.60	18,083.65	17,880.00	18,063.05	18,063.05	0.96%	269
Feb 24, 2026	17,756.15	17,985.00	17,712.55	17,891.15	17,891.15	-0.25%	388
Feb 23, 2026	17,602.40	18,047.00	17,602.40	17,935.60	17,935.60	0.38%	744
Feb 20, 2026	17,633.45	18,049.65	17,373.35	17,867.60	17,867.60	1.27%	719
Feb 19, 2026	18,399.25	18,399.25	17,600.00	17,643.10	17,643.10	-3.26%	1,343
Feb 18, 2026	18,499.35	18,500.00	18,084.90	18,238.35	18,238.35	-0.29%	589
Feb 17, 2026	17,850.20	18,735.00	17,850.20	18,291.75	18,291.75	1.69%	977
Feb 16, 2026	18,623.95	18,623.95	17,654.55	17,988.15	17,988.15	-2.12%	1,029
Feb 13, 2026	18,677.00	18,677.00	18,121.35	18,377.35	18,377.35	-1.92%	827
Feb 12, 2026	18,265.00	18,850.00	18,260.00	18,737.80	18,737.80	2.25%	1,159
Feb 11, 2026	18,525.05	18,562.00	18,224.05	18,325.65	18,325.65	-1.38%	661
Feb 10, 2026	18,500.00	18,844.95	18,451.85	18,582.95	18,582.95	0.86%	1,757
Feb 9, 2026	17,600.00	18,555.00	17,400.00	18,424.45	18,424.45	5.50%	2,319
Feb 6, 2026	17,378.40	17,600.75	17,275.00	17,463.70	17,463.70	-	356
Feb 5, 2026	17,595.65	17,595.65	17,247.35	17,464.05	17,464.05	-1.38%	400
Feb 4, 2026	17,971.80	17,971.80	17,664.90	17,709.05	17,709.05	-0.53%	394
Feb 3, 2026	18,997.00	18,997.00	17,639.75	17,803.70	17,803.70	-0.96%	720
Feb 2, 2026	18,102.55	18,125.15	17,542.20	17,976.60	17,976.60	-0.33%	688
Feb 1, 2026	18,057.95	18,213.60	17,643.55	18,036.55	18,036.55	-0.01%	1,365
Jan 30, 2026	18,002.35	18,569.00	17,940.10	18,038.30	18,038.30	-1.91%	757
Jan 29, 2026	17,978.95	18,500.00	17,978.95	18,389.45	18,389.45	2.52%	1,417
Jan 28, 2026	17,410.00	17,995.90	17,310.20	17,938.15	17,938.15	3.10%	2,623
Jan 27, 2026	17,894.00	17,894.00	17,045.05	17,399.20	17,399.20	-0.42%	4,139
Jan 23, 2026	17,804.95	17,804.95	17,390.00	17,471.85	17,471.85	-2.11%	526
Jan 22, 2026	17,920.85	18,100.00	17,659.60	17,848.40	17,848.40	-0.51%	1,096
Jan 21, 2026	17,500.00	18,000.00	17,166.55	17,940.45	17,940.45	1.45%	991
Jan 20, 2026	17,800.30	18,057.30	17,500.25	17,683.40	17,683.40	-0.66%	1,866
Jan 19, 2026	17,999.45	17,999.45	17,754.90	17,800.30	17,800.30	-0.79%	216
Jan 16, 2026	17,987.45	18,167.00	17,708.90	17,941.55	17,941.55	-0.25%	316
Jan 14, 2026	17,997.45	18,144.20	17,810.15	17,986.40	17,986.40	-0.08%	168
Jan 13, 2026	17,956.15	18,250.00	17,905.00	18,000.05	18,000.05	0.25%	628
Jan 12, 2026	17,687.90	17,999.95	17,282.00	17,955.85	17,955.85	2.07%	957
Jan 9, 2026	17,599.00	17,840.90	17,423.65	17,591.80	17,591.80	0.40%	706
Jan 8, 2026	17,718.00	17,999.50	17,388.60	17,521.75	17,521.75	-1.07%	932
Jan 7, 2026	17,857.00	17,881.25	17,542.00	17,712.00	17,712.00	-0.89%	371
Jan 6, 2026	18,000.45	18,163.20	17,842.05	17,870.65	17,870.65	-0.45%	276
Jan 5, 2026	18,499.60	18,499.60	17,890.00	17,952.25	17,952.25	-0.74%	817
Jan 2, 2026	18,265.05	18,398.10	18,038.10	18,085.60	18,085.60	-1.54%	987
Jan 1, 2026	18,648.10	18,648.10	18,204.00	18,368.30	18,368.30	-1.01%	634
Dec 31, 2025	18,100.10	18,684.70	18,073.80	18,555.40	18,555.40	2.70%	1,154
Dec 30, 2025	19,438.95	19,439.95	17,980.80	18,067.45	18,067.45	-5.86%	2,841
Dec 29, 2025	18,637.60	19,279.80	18,556.75	19,191.60	19,191.60	2.97%	853
Dec 26, 2025	18,488.80	18,945.85	17,999.05	18,637.60	18,637.60	1.98%	947
Dec 24, 2025	17,738.25	18,400.00	17,738.25	18,274.90	18,274.90	0.14%	434
Dec 23, 2025	17,736.00	18,300.00	17,695.25	18,248.55	18,248.55	2.80%	994