PTC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18,108.05	18,911.00	18,108.05	18,851.85	18,851.85	3.26%	1,688
Dec 4, 2025	18,404.00	18,850.00	18,215.00	18,256.25	18,256.25	-0.42%	733
Dec 3, 2025	18,375.00	18,420.00	18,180.00	18,333.65	18,333.65	-0.10%	476
Dec 2, 2025	18,326.95	18,521.70	18,269.00	18,351.90	18,351.90	0.14%	1,390
Dec 1, 2025	18,299.00	18,500.00	18,206.00	18,327.15	18,327.15	0.93%	1,150
Nov 28, 2025	17,676.30	18,210.35	17,676.30	18,158.05	18,158.05	0.70%	238
Nov 27, 2025	18,414.55	18,414.55	17,933.35	18,031.00	18,031.00	-0.48%	268
Nov 26, 2025	17,933.95	18,597.45	17,933.95	18,118.35	18,118.35	1.45%	1,593
Nov 25, 2025	17,889.95	17,934.00	17,701.75	17,859.95	17,859.95	0.21%	1,039
Nov 24, 2025	17,186.10	18,035.00	17,050.00	17,822.95	17,822.95	3.79%	1,245
Nov 21, 2025	17,239.35	17,265.20	16,922.55	17,171.55	17,171.55	0.06%	796
Nov 20, 2025	17,397.95	17,397.95	17,125.00	17,162.05	17,162.05	-0.40%	163
Nov 19, 2025	17,293.00	17,316.95	17,130.00	17,230.85	17,230.85	0.03%	100
Nov 18, 2025	17,455.65	17,474.35	17,172.50	17,225.75	17,225.75	-0.51%	486
Nov 17, 2025	17,198.00	17,370.20	16,952.95	17,314.05	17,314.05	2.16%	898
Nov 14, 2025	17,040.85	17,363.95	16,917.65	16,948.05	16,948.05	-1.92%	415
Nov 13, 2025	17,655.00	17,662.00	17,245.00	17,280.70	17,280.70	-1.21%	310
Nov 12, 2025	17,600.00	17,700.00	17,469.00	17,492.55	17,492.55	-0.08%	724
Nov 11, 2025	17,301.00	17,850.00	17,219.50	17,507.15	17,507.15	1.11%	670
Nov 10, 2025	17,459.55	17,800.00	17,201.20	17,315.15	17,315.15	-0.62%	737
Nov 7, 2025	17,448.00	17,587.45	17,257.65	17,423.90	17,423.90	-0.03%	952
Nov 6, 2025	17,127.45	17,700.00	17,113.45	17,429.30	17,429.30	1.29%	3,090
Nov 4, 2025	17,417.40	17,420.00	17,113.45	17,207.20	17,207.20	-1.05%	1,014
Nov 3, 2025	17,270.00	17,500.00	17,235.20	17,390.45	17,390.45	0.64%	840
Oct 31, 2025	17,032.40	17,350.00	16,932.40	17,280.10	17,280.10	1.45%	246
Oct 30, 2025	17,023.50	17,188.45	16,947.05	17,032.40	17,032.40	0.33%	361
Oct 29, 2025	17,110.20	17,369.00	16,776.80	16,977.10	16,977.10	-0.94%	937
Oct 28, 2025	17,699.90	17,699.90	17,110.00	17,137.60	17,137.60	-1.74%	794
Oct 27, 2025	17,250.05	17,900.00	17,195.00	17,441.35	17,441.35	2.62%	3,191
Oct 24, 2025	16,872.10	17,100.00	16,829.45	16,995.50	16,995.50	0.72%	1,075
Oct 23, 2025	17,080.00	17,080.00	16,660.00	16,874.75	16,874.75	-0.67%	534
Oct 21, 2025	16,661.05	17,152.00	16,661.05	16,989.40	16,989.40	0.91%	522
Oct 20, 2025	16,979.30	17,369.85	16,675.10	16,835.85	16,835.85	0.15%	2,004
Oct 17, 2025	16,605.20	16,907.45	16,398.30	16,810.85	16,810.85	0.70%	1,334
Oct 16, 2025	16,824.95	16,825.00	16,605.00	16,694.10	16,694.10	-0.92%	977
Oct 15, 2025	16,501.00	16,975.00	16,500.00	16,849.25	16,849.25	1.95%	751
Oct 14, 2025	16,415.75	16,643.00	16,200.00	16,527.20	16,527.20	0.68%	579
Oct 13, 2025	16,240.00	16,449.90	15,875.10	16,415.75	16,415.75	1.07%	683
Oct 10, 2025	16,538.60	16,628.95	16,201.00	16,242.40	16,242.40	-2.56%	453
Oct 9, 2025	15,848.40	16,710.00	15,751.00	16,669.30	16,669.30	4.67%	1,551
Oct 8, 2025	15,926.55	16,222.00	15,551.05	15,924.85	15,924.85	-0.36%	2,056
Oct 7, 2025	16,631.10	16,636.00	15,867.50	15,983.10	15,983.10	-3.90%	1,889
Oct 6, 2025	16,899.95	17,010.05	16,566.00	16,631.10	16,631.10	0.08%	1,287
Oct 3, 2025	16,307.95	17,107.55	15,750.00	16,617.75	16,617.75	5.87%	5,007
Oct 1, 2025	15,403.50	15,728.00	15,296.70	15,695.80	15,695.80	1.19%	511
Sep 30, 2025	16,239.95	16,239.95	15,025.70	15,511.65	15,511.65	2.05%	451
Sep 29, 2025	15,196.30	15,519.45	15,123.00	15,200.05	15,200.05	-0.20%	310
Sep 26, 2025	15,574.90	15,574.90	15,010.00	15,229.90	15,229.90	-1.73%	1,499
Sep 25, 2025	15,210.55	15,953.60	15,168.60	15,497.70	15,497.70	1.92%	2,765
Sep 24, 2025	15,050.00	15,300.00	15,050.00	15,205.75	15,205.75	-0.10%	696