PTC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19,683.65	20,750.00	19,683.60	20,637.30	20,637.30	5.38%	2,252
Aug 20, 2026	19,600.00	19,781.95	19,504.05	19,583.75	19,583.75	0.25%	1,018
Aug 19, 2026	19,688.95	19,750.00	19,151.00	19,535.00	19,535.00	-1.25%	1,561
Aug 18, 2026	20,410.05	20,456.00	19,551.00	19,781.35	19,781.35	-3.96%	3,574
Aug 17, 2026	19,205.95	20,740.00	19,072.00	20,597.65	20,597.65	8.13%	15,411
Aug 14, 2026	19,301.00	19,309.65	18,932.40	19,049.40	19,049.40	-0.32%	320
Aug 13, 2026	19,148.95	19,275.00	18,886.05	19,109.65	19,109.65	1.37%	344
Aug 12, 2026	18,820.30	19,071.00	18,747.10	18,851.20	18,851.20	-0.34%	702
Aug 11, 2026	19,370.00	19,500.00	18,841.00	18,915.90	18,915.90	-2.28%	595
Aug 10, 2026	19,356.15	19,453.40	18,943.05	19,356.45	19,356.45	1.51%	1,048
Aug 7, 2026	18,239.65	19,395.00	18,239.65	19,068.55	19,068.55	4.54%	8,915
Aug 6, 2026	18,063.25	18,523.50	18,041.70	18,239.65	18,239.65	0.60%	1,840
Aug 5, 2026	18,149.95	18,162.00	17,995.80	18,130.00	18,130.00	0.16%	377
Aug 4, 2026	18,000.00	18,333.00	17,970.60	18,101.65	18,101.65	0.73%	292
Aug 3, 2026	17,848.45	18,036.70	17,761.25	17,970.60	17,970.60	1.30%	816
Jul 31, 2026	17,810.05	18,000.00	17,668.10	17,740.40	17,740.40	-0.35%	632
Jul 30, 2026	17,883.55	17,973.80	17,727.90	17,802.75	17,802.75	-0.77%	277
Jul 29, 2026	17,873.95	18,138.10	17,873.95	17,941.65	17,941.65	0.48%	307
Jul 28, 2026	17,831.00	17,950.00	17,781.00	17,855.85	17,855.85	-0.42%	830
Jul 27, 2026	18,000.00	18,250.00	17,732.00	17,931.20	17,931.20	1.11%	1,057
Jul 24, 2026	17,794.50	17,810.00	17,558.20	17,733.70	17,733.70	-0.63%	776
Jul 23, 2026	17,679.50	18,555.00	17,600.00	17,846.95	17,846.95	0.25%	2,450
Jul 22, 2026	17,979.85	18,034.00	17,563.30	17,802.35	17,802.35	-0.04%	659
Jul 21, 2026	17,989.95	17,990.00	17,751.35	17,808.80	17,808.80	-1.29%	293
Jul 20, 2026	17,983.10	18,089.00	17,800.00	18,040.70	18,040.70	0.63%	625
Jul 17, 2026	17,530.80	18,008.05	17,331.35	17,928.15	17,928.15	2.27%	678
Jul 16, 2026	17,551.90	17,707.95	17,444.75	17,530.80	17,530.80	-0.40%	782
Jul 15, 2026	17,541.00	17,703.80	17,511.30	17,601.80	17,601.80	0.55%	111
Jul 14, 2026	17,500.00	17,725.00	17,394.25	17,505.80	17,505.80	-1.04%	1,074
Jul 13, 2026	17,405.45	17,713.95	17,405.40	17,690.65	17,690.65	0.46%	844
Jul 10, 2026	17,599.95	17,680.00	17,381.80	17,610.40	17,610.40	1.52%	423
Jul 9, 2026	17,144.45	17,450.00	16,951.00	17,346.35	17,346.35	2.07%	929
Jul 8, 2026	17,424.65	17,564.30	16,950.00	16,995.00	16,995.00	-2.32%	516
Jul 7, 2026	17,651.00	17,670.00	17,331.75	17,399.30	17,399.30	-2.50%	854
Jul 6, 2026	17,939.85	18,100.00	17,659.05	17,845.70	17,845.70	0.54%	604
Jul 3, 2026	17,600.00	18,050.00	17,421.05	17,749.25	17,749.25	1.45%	2,151
Jul 2, 2026	17,500.00	17,649.00	17,408.90	17,494.75	17,494.75	0.69%	676
Jul 1, 2026	17,290.10	17,581.30	17,200.15	17,375.55	17,375.55	1.25%	1,225
Jun 30, 2026	17,101.50	17,456.25	17,040.95	17,160.80	17,160.80	-0.40%	1,097
Jun 29, 2026	17,260.15	17,521.15	16,850.00	17,229.30	17,229.30	-1.16%	1,456
Jun 25, 2026	17,450.00	17,526.45	17,335.65	17,432.10	17,432.10	0.15%	526
Jun 24, 2026	17,422.35	17,575.70	17,287.80	17,406.45	17,406.45	-0.85%	811
Jun 23, 2026	17,998.60	17,998.60	17,525.00	17,555.20	17,555.20	-1.84%	625
Jun 22, 2026	18,333.20	18,477.95	17,787.00	17,883.65	17,883.65	-2.67%	2,660
Jun 19, 2026	17,347.75	18,621.00	17,347.75	18,374.60	18,374.60	5.36%	3,088
Jun 18, 2026	17,771.00	17,869.00	17,377.35	17,440.00	17,440.00	-1.80%	839
Jun 17, 2026	17,819.95	18,034.20	17,719.80	17,759.05	17,759.05	-0.34%	1,667
Jun 16, 2026	18,953.95	18,984.10	17,706.00	17,819.95	17,819.95	-4.43%	1,212
Jun 15, 2026	18,974.05	19,305.00	18,603.60	18,645.95	18,645.95	0.31%	894
Jun 12, 2026	18,300.65	18,641.45	18,300.05	18,587.75	18,587.75	2.19%	1,072