PSX:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	51.74	51.74	48.66	49.81	49.81	-7.88%	6,082,865
Mar 6, 2026	56.87	56.87	53.16	54.07	54.07	-2.91%	3,233,396
Mar 5, 2026	51.10	55.75	51.00	55.69	55.69	9.89%	8,077,716
Mar 4, 2026	52.00	52.00	50.02	50.68	50.68	-2.50%	2,250,392
Mar 3, 2026	50.60	55.00	48.42	51.98	51.98	-3.13%	11,424,120
Mar 2, 2026	53.66	55.90	53.66	53.66	53.66	-10.00%	8,285,168
Feb 27, 2026	59.74	60.70	57.75	59.62	59.62	-0.68%	8,062,132
Feb 26, 2026	57.00	61.20	54.53	60.03	60.03	6.19%	13,058,040
Feb 25, 2026	57.05	59.90	55.80	56.53	56.53	-0.11%	7,104,885
Feb 24, 2026	58.30	59.99	53.90	56.59	56.59	-0.89%	12,653,360
Feb 23, 2026	59.50	61.20	55.70	57.10	57.10	-3.58%	17,077,810
Feb 20, 2026	58.10	60.38	54.50	59.22	59.22	3.26%	13,239,040
Feb 19, 2026	59.10	61.50	55.10	57.35	57.35	-1.95%	11,670,840
Feb 18, 2026	53.50	58.52	52.52	58.49	58.49	9.94%	25,472,990
Feb 17, 2026	55.00	55.01	52.00	53.20	53.20	-3.03%	11,848,340
Feb 16, 2026	58.11	58.50	54.00	54.86	54.86	-6.92%	10,524,890
Feb 13, 2026	58.73	59.48	58.55	58.94	58.94	0.36%	4,373,416
Feb 12, 2026	60.01	61.39	56.26	58.73	58.73	-1.71%	12,572,380
Feb 11, 2026	60.26	60.89	59.50	59.75	59.75	-0.53%	5,064,236
Feb 10, 2026	61.33	62.54	59.60	60.07	60.07	-2.07%	11,554,550
Feb 9, 2026	62.50	63.29	60.10	61.34	61.34	-1.71%	9,502,197
Feb 6, 2026	64.00	64.49	61.51	62.41	62.41	-2.61%	6,604,282
Feb 4, 2026	64.90	65.35	63.90	64.08	64.08	-0.34%	5,237,377
Feb 3, 2026	62.75	64.98	62.55	64.30	64.30	3.43%	14,419,370
Feb 2, 2026	62.25	63.60	62.03	62.17	62.17	0.31%	7,939,752
Jan 30, 2026	60.70	63.99	60.70	61.98	61.98	2.56%	24,909,380
Jan 29, 2026	64.04	64.79	59.80	60.43	60.43	-5.64%	25,820,980
Jan 28, 2026	64.69	65.50	64.00	64.04	64.04	-0.26%	7,284,405
Jan 27, 2026	65.52	66.48	63.85	64.21	64.21	-2.46%	10,655,300
Jan 26, 2026	64.40	67.70	64.40	65.83	65.83	3.04%	18,928,880
Jan 23, 2026	65.02	65.37	63.51	63.89	63.89	-1.72%	3,522,703
Jan 22, 2026	66.05	66.31	64.85	65.01	65.01	-1.26%	3,620,652
Jan 21, 2026	67.99	67.99	65.60	65.84	65.84	-2.82%	7,772,033
Jan 20, 2026	65.00	68.39	64.25	67.75	67.75	4.94%	19,863,320
Jan 19, 2026	65.90	66.90	64.01	64.56	64.56	-1.99%	9,935,038
Jan 16, 2026	67.00	67.99	65.09	65.87	65.87	1.20%	15,632,550
Jan 15, 2026	66.40	68.08	63.89	65.09	65.09	-1.11%	19,035,120
Jan 14, 2026	69.85	69.88	64.55	65.82	65.82	-5.61%	24,767,400
Jan 13, 2026	63.75	70.00	63.06	69.73	69.73	9.41%	40,114,140
Jan 12, 2026	60.16	66.00	60.00	63.73	63.73	5.95%	36,090,080
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