PTC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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