PTC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16,700.05	16,741.60	15,915.25	16,055.85	16,055.85	-3.83%	739
May 27, 2026	16,659.95	16,930.00	16,658.00	16,695.80	16,695.80	1.09%	347
May 26, 2026	16,349.75	16,600.00	16,269.05	16,516.30	16,516.30	1.51%	316
May 25, 2026	16,479.40	16,479.40	15,969.05	16,270.70	16,270.70	2.50%	360
May 22, 2026	15,750.55	16,189.55	15,725.00	15,874.05	15,874.05	0.92%	527
May 21, 2026	15,825.75	16,100.00	15,688.05	15,729.10	15,729.10	-0.40%	298
May 20, 2026	16,199.95	16,199.95	15,763.95	15,792.95	15,792.95	-2.49%	1,036
May 19, 2026	16,520.05	16,520.05	16,178.15	16,196.10	16,196.10	-0.35%	196
May 18, 2026	16,698.70	16,698.70	16,011.50	16,253.25	16,253.25	-3.03%	619
May 15, 2026	16,708.00	16,813.65	16,492.65	16,760.75	16,760.75	0.32%	448
May 14, 2026	16,911.30	16,949.95	16,650.00	16,707.65	16,707.65	-0.82%	213
May 13, 2026	16,810.05	17,068.75	16,776.75	16,845.90	16,845.90	-1.73%	370
May 12, 2026	17,056.95	17,293.95	16,717.80	17,141.80	17,141.80	0.50%	532
May 11, 2026	16,639.00	17,199.75	16,484.60	17,056.95	17,056.95	1.59%	710
May 8, 2026	16,811.50	17,047.05	16,713.15	16,790.45	16,790.45	-0.37%	436
May 7, 2026	17,599.95	17,599.95	16,661.75	16,852.60	16,852.60	-2.02%	482
May 6, 2026	16,740.90	17,408.75	16,450.45	17,199.85	17,199.85	4.56%	11,743
May 5, 2026	16,429.75	16,490.00	16,192.10	16,449.95	16,449.95	0.24%	484
May 4, 2026	16,066.00	16,490.00	15,959.00	16,411.30	16,411.30	1.88%	1,508
Apr 30, 2026	16,448.95	16,448.95	15,709.05	16,108.10	16,108.10	1.44%	194
Apr 29, 2026	16,020.00	16,099.90	15,860.20	15,879.75	15,879.75	-0.49%	143
Apr 28, 2026	16,180.00	16,180.00	15,908.95	15,957.60	15,957.60	-1.29%	254
Apr 27, 2026	16,390.45	16,390.45	16,059.30	16,165.95	16,165.95	0.03%	849
Apr 24, 2026	16,135.70	16,215.00	15,654.00	16,160.90	16,160.90	1.17%	460
Apr 23, 2026	15,875.20	16,074.00	15,818.45	15,973.75	15,973.75	0.69%	606
Apr 22, 2026	16,003.35	16,130.35	15,823.40	15,864.45	15,864.45	-1.79%	306
Apr 21, 2026	16,126.00	16,313.35	16,108.25	16,153.55	16,153.55	0.24%	305
Apr 20, 2026	15,602.10	16,250.00	15,555.00	16,114.30	16,114.30	2.62%	12,873
Apr 17, 2026	16,149.15	16,149.15	15,665.25	15,703.30	15,703.30	-1.52%	294
Apr 16, 2026	16,150.05	16,156.00	15,758.45	15,945.90	15,945.90	1.14%	744
Apr 15, 2026	15,170.00	15,899.60	14,969.50	15,765.95	15,765.95	5.55%	2,234
Apr 13, 2026	15,254.90	15,342.00	14,876.00	14,937.00	14,937.00	-2.87%	621
Apr 10, 2026	15,490.00	15,916.00	15,276.00	15,377.95	15,377.95	-0.51%	1,266
Apr 9, 2026	15,751.90	15,790.00	15,231.75	15,457.40	15,457.40	-2.02%	535
Apr 8, 2026	16,599.85	16,599.85	15,740.05	15,776.15	15,776.15	-1.37%	666
Apr 7, 2026	15,505.55	16,300.00	15,420.70	15,995.00	15,995.00	3.19%	887
Apr 6, 2026	14,691.15	15,623.90	14,650.00	15,500.55	15,500.55	5.17%	2,106
Apr 2, 2026	14,998.95	14,998.95	14,500.00	14,739.00	14,739.00	-2.15%	937
Apr 1, 2026	16,200.00	16,200.00	14,871.00	15,062.55	15,062.55	0.47%	2,085
Mar 30, 2026	15,099.05	15,380.00	14,710.00	14,992.40	14,992.40	-3.98%	2,353
Mar 27, 2026	16,443.00	16,443.05	15,320.35	15,613.75	15,613.75	-4.90%	1,800
Mar 25, 2026	16,574.55	16,730.00	16,283.70	16,417.80	16,417.80	-1.31%	1,523
Mar 24, 2026	17,359.40	17,359.40	16,400.00	16,634.90	16,634.90	-1.78%	940
Mar 23, 2026	17,260.00	17,260.00	16,545.10	16,936.10	16,936.10	-2.65%	809
Mar 20, 2026	17,360.45	17,536.15	17,135.00	17,397.20	17,397.20	-0.17%	620
Mar 19, 2026	17,149.00	17,588.30	16,931.20	17,426.35	17,426.35	0.45%	508
Mar 18, 2026	17,289.35	17,409.30	17,258.80	17,349.00	17,349.00	1.14%	116
Mar 17, 2026	17,299.95	17,447.00	16,855.85	17,152.90	17,152.90	0.34%	700
Mar 16, 2026	16,971.05	17,214.35	16,387.00	17,094.70	17,094.70	0.56%	920
Mar 13, 2026	17,986.55	17,986.55	16,926.95	16,999.10	16,999.10	-5.49%	3,198