PSX:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	62.00	62.89	59.50	60.15	60.15	-3.45%	23,204,080
Jan 8, 2026	64.35	64.85	61.60	62.30	62.30	-2.64%	13,010,710
Jan 7, 2026	60.00	65.20	59.50	63.99	63.99	6.38%	43,343,940
Jan 6, 2026	60.60	61.00	59.60	60.15	60.15	-0.45%	6,948,360
Jan 5, 2026	58.70	62.64	58.01	60.42	60.42	2.95%	30,109,070
Jan 2, 2026	58.50	59.75	58.00	58.69	58.69	0.46%	9,724,605
Jan 1, 2026	60.21	60.30	58.20	58.42	58.42	-1.77%	16,116,500
Dec 31, 2025	58.89	60.70	58.20	59.47	59.47	0.54%	23,847,180
Dec 30, 2025	61.02	62.49	58.10	59.15	59.15	-0.79%	45,107,550
Dec 29, 2025	54.00	59.62	52.60	59.62	59.62	10.00%	42,555,910
Dec 26, 2025	55.00	58.43	53.82	54.20	54.20	0.04%	26,953,360
Dec 24, 2025	51.50	54.18	50.10	54.18	54.18	10.01%	34,936,320
Dec 23, 2025	46.15	50.43	46.15	49.25	49.25	6.01%	32,274,720
Dec 22, 2025	46.40	47.23	45.90	46.46	46.46	0.06%	7,426,213
Dec 19, 2025	47.48	47.49	46.26	46.43	46.43	-2.07%	4,601,109
Dec 18, 2025	48.26	48.60	47.10	47.41	47.41	-1.45%	9,162,213
Dec 17, 2025	47.40	48.84	47.40	48.11	48.11	1.78%	14,184,200
Dec 16, 2025	46.75	48.09	46.11	47.27	47.27	2.18%	20,411,600
Dec 15, 2025	46.15	47.19	45.92	46.26	46.26	0.87%	7,081,409
Dec 12, 2025	46.25	46.65	45.51	45.86	45.86	-0.65%	7,775,549
Dec 11, 2025	46.90	47.62	45.85	46.16	46.16	-1.35%	12,061,600
Dec 10, 2025	48.20	48.85	46.51	46.79	46.79	-2.52%	25,783,680
Dec 9, 2025	50.20	50.80	47.82	48.00	48.00	-3.17%	30,920,380
Dec 8, 2025	46.00	49.64	45.50	49.57	49.57	9.84%	60,897,280
Dec 5, 2025	44.50	46.05	44.04	45.13	45.13	2.76%	26,029,570
Dec 4, 2025	42.00	44.88	41.90	43.92	43.92	4.95%	34,470,400
Dec 3, 2025	42.30	42.60	41.62	41.85	41.85	-0.59%	7,143,854
Dec 2, 2025	43.20	44.00	41.90	42.10	42.10	-1.43%	27,783,570
Dec 1, 2025	39.94	43.19	39.38	42.71	42.71	7.91%	35,987,700
Nov 28, 2025	39.99	40.17	39.50	39.58	39.58	-0.28%	6,107,713
Nov 27, 2025	39.80	40.30	39.35	39.69	39.69	-0.65%	9,555,076
Nov 26, 2025	40.80	41.39	39.65	39.95	39.95	-1.48%	20,881,410
Nov 25, 2025	39.46	41.70	39.30	40.55	40.55	3.47%	38,776,080
Nov 24, 2025	39.40	39.80	38.90	39.19	39.19	0.82%	8,678,557
Nov 21, 2025	39.28	39.79	38.70	38.87	38.87	-0.15%	13,042,590
Nov 20, 2025	38.70	39.82	38.11	38.93	38.93	0.91%	25,223,780
Nov 19, 2025	36.80	38.85	36.56	38.58	38.58	4.92%	33,230,140
Nov 18, 2025	36.16	37.40	36.16	36.77	36.77	2.08%	17,318,400
Nov 17, 2025	36.50	37.12	35.87	36.02	36.02	-0.55%	13,676,320
Nov 14, 2025	34.75	36.61	34.36	36.22	36.22	5.14%	19,574,230
Nov 13, 2025	34.40	35.00	33.55	34.45	34.45	1.26%	7,572,746
Nov 12, 2025	34.99	35.40	33.80	34.02	34.02	-1.73%	9,907,966
Nov 11, 2025	36.26	36.40	34.45	34.62	34.62	-4.26%	12,406,370
Nov 10, 2025	36.50	37.05	35.77	36.16	36.16	0.22%	8,274,805
Nov 7, 2025	36.90	37.40	35.88	36.08	36.08	-0.36%	14,279,920
Nov 6, 2025	35.60	36.50	34.66	36.21	36.21	2.87%	20,663,890
Nov 5, 2025	36.49	36.80	35.00	35.20	35.20	-2.52%	9,926,983
Nov 4, 2025	36.50	37.85	35.62	36.11	36.11	0.06%	23,526,130
Nov 3, 2025	37.40	37.70	35.85	36.09	36.09	-2.96%	10,731,860
Oct 31, 2025	35.40	37.77	35.40	37.19	37.19	7.02%	23,552,010