PTC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	17,489.95	17,917.00	17,489.95	17,751.35	17,751.35	1.49%	693
Dec 19, 2025	16,802.85	17,700.95	16,802.85	17,489.95	17,489.95	3.44%	1,191
Dec 18, 2025	17,456.75	17,456.75	16,340.00	16,908.60	16,908.60	-3.13%	2,765
Dec 17, 2025	17,535.70	17,644.60	17,275.00	17,454.90	17,454.90	-0.41%	538
Dec 16, 2025	17,495.00	17,947.00	17,317.05	17,527.20	17,527.20	-0.05%	1,560
Dec 15, 2025	18,304.00	18,304.00	17,413.15	17,535.75	17,535.75	-3.86%	1,330
Dec 12, 2025	18,498.95	18,579.50	18,180.70	18,239.80	18,239.80	0.20%	179
Dec 11, 2025	18,606.55	18,879.70	18,126.05	18,202.90	18,202.90	-2.16%	607
Dec 10, 2025	18,783.35	19,001.80	18,511.00	18,605.00	18,605.00	-2.17%	714
Dec 9, 2025	18,870.00	19,172.90	18,320.50	19,018.20	19,018.20	0.70%	677
Dec 8, 2025	18,998.95	19,397.80	18,850.00	18,885.30	18,885.30	0.18%	1,190
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