PTC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	162.80	162.80	155.66	155.76	155.76	-4.08%	156
Feb 10, 2026	159.74	162.75	159.32	162.39	162.39	2.37%	205
Feb 9, 2026	157.74	158.67	153.36	158.63	158.63	1.93%	56
Feb 6, 2026	153.94	158.59	151.64	155.62	155.62	-1.23%	350
Feb 5, 2026	156.91	158.73	151.52	157.56	157.56	4.04%	173
Feb 4, 2026	150.29	153.84	145.05	151.44	151.44	1.61%	374
Feb 3, 2026	158.00	158.00	149.04	149.04	149.04	-4.57%	127
Feb 2, 2026	153.49	158.08	151.63	156.18	156.18	0.02%	799
Jan 30, 2026	153.40	156.48	151.71	156.15	156.15	2.53%	27
Jan 29, 2026	162.65	162.71	152.11	152.29	152.29	-6.08%	327
Jan 28, 2026	165.00	167.66	161.86	162.15	162.15	-1.91%	533
Jan 27, 2026	167.71	167.71	163.12	165.30	165.30	0.50%	1,008
Jan 26, 2026	162.14	166.61	161.82	164.47	164.47	0.82%	841
Jan 23, 2026	166.21	166.21	162.11	163.13	163.13	-0.76%	22
Jan 22, 2026	163.41	164.38	161.50	164.38	164.38	2.72%	89
Jan 21, 2026	160.02	162.05	160.02	160.04	160.04	-1.00%	915
Jan 20, 2026	165.91	167.60	161.65	161.65	161.65	-3.57%	37
Jan 16, 2026	167.63	169.09	164.42	167.64	167.64	-0.60%	47
Jan 15, 2026	165.94	169.02	165.94	168.66	168.66	1.67%	5,297
Jan 14, 2026	168.70	169.11	165.89	165.89	165.89	-1.39%	129
Jan 13, 2026	170.50	174.68	168.23	168.23	168.23	-1.74%	28
Jan 12, 2026	171.52	172.38	170.74	171.22	171.22	-0.90%	4
Jan 9, 2026	172.36	173.81	172.16	172.78	172.78	-0.62%	32
Jan 8, 2026	174.73	175.09	172.14	173.86	173.86	-0.50%	22
Jan 7, 2026	175.22	175.97	174.06	174.74	174.74	-0.02%	7
Jan 6, 2026	171.73	174.77	171.73	174.77	174.77	1.50%	46
Jan 5, 2026	169.01	172.85	169.01	172.20	172.20	1.66%	7
Jan 2, 2026	175.80	175.80	169.03	169.39	169.39	-2.96%	602
Dec 31, 2025	176.25	176.25	174.00	174.55	174.55	-0.25%	49
Dec 30, 2025	174.67	175.00	174.67	174.98	174.98	-0.15%	2
Dec 29, 2025	177.29	177.29	174.01	175.25	175.25	-0.58%	19
Dec 24, 2025	175.95	176.28	175.95	176.28	176.28	0.45%	2
Dec 23, 2025	177.27	178.32	174.68	175.49	175.49	-1.81%	316
Dec 22, 2025	177.91	179.88	177.55	178.72	178.72	1.01%	804
Dec 19, 2025	175.55	177.11	174.85	176.93	176.93	0.76%	1,890
Dec 18, 2025	175.05	179.14	175.05	175.60	175.60	0.32%	1,442
Dec 17, 2025	173.07	176.69	173.07	175.04	175.04	0.34%	53
Dec 16, 2025	174.75	176.29	173.91	174.44	174.44	0.09%	10
Dec 15, 2025	177.34	179.00	174.28	174.28	174.28	-1.57%	933
Dec 12, 2025	177.18	177.54	176.76	177.06	177.06	-1.30%	2
Dec 11, 2025	175.66	180.46	175.66	179.39	179.39	3.85%	50
Dec 10, 2025	172.65	173.57	172.65	172.74	172.74	-0.80%	2
Dec 9, 2025	174.41	174.47	173.45	174.14	174.14	-0.04%	1,223
Dec 8, 2025	175.28	175.60	174.21	174.21	174.21	1.24%	2,858
Dec 5, 2025	178.50	178.50	172.00	172.08	172.08	-3.86%	121
Dec 4, 2025	177.79	178.98	176.13	178.98	178.98	1.94%	105
Dec 3, 2025	176.41	177.71	175.58	175.58	175.57	-0.74%	29
Dec 2, 2025	176.80	176.89	175.29	176.89	176.89	0.29%	4
Dec 1, 2025	171.57	177.06	171.57	176.38	176.38	0.03%	192
Nov 28, 2025	173.06	176.45	173.06	176.32	176.32	1.63%	4