PTC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	18,461.15	18,595.00	18,145.50	18,189.50	18,189.50	-2.31%	1,082
Jun 10, 2026	18,510.30	18,879.00	18,460.00	18,619.85	18,619.85	-0.30%	417
Jun 9, 2026	18,369.20	19,119.45	18,333.25	18,676.00	18,676.00	2.31%	1,176
Jun 8, 2026	18,412.15	18,615.95	18,178.60	18,253.90	18,253.90	-1.50%	1,422
Jun 5, 2026	18,765.00	19,350.00	18,400.00	18,532.70	18,532.70	-0.87%	2,460
Jun 4, 2026	18,949.05	19,170.05	18,594.00	18,695.35	18,695.35	-1.02%	1,194
Jun 3, 2026	19,379.95	19,863.00	18,712.00	18,888.75	18,888.75	-2.51%	2,999
Jun 2, 2026	18,511.10	19,449.90	18,362.40	19,374.95	19,374.95	4.79%	8,258
Jun 1, 2026	17,199.85	19,189.95	17,199.85	18,488.80	18,488.80	15.15%	14,539
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