PSX:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	71.80	72.25	70.00	70.50	70.50	-1.54%	2,210,445
Aug 19, 2026	70.50	72.50	69.70	71.60	71.60	2.15%	8,891,740
Aug 18, 2026	72.02	72.02	69.75	70.09	70.09	-2.80%	2,333,702
Aug 17, 2026	72.00	72.60	71.25	72.11	72.11	1.31%	1,702,519
Aug 13, 2026	71.00	71.51	70.53	71.18	71.18	0.25%	1,484,834
Aug 12, 2026	71.66	72.18	70.22	71.00	71.00	-0.91%	1,118,112
Aug 11, 2026	72.00	73.00	71.10	71.65	71.65	-0.69%	1,721,801
Aug 10, 2026	72.50	73.20	71.92	72.15	72.15	-0.36%	1,222,643
Aug 7, 2026	73.38	74.05	71.71	72.41	72.41	-1.03%	3,962,747
Aug 6, 2026	72.00	74.00	71.50	73.16	73.16	1.87%	5,377,276
Aug 5, 2026	72.50	72.99	70.80	71.82	71.82	0.50%	2,866,909
Aug 4, 2026	72.50	72.50	71.30	71.46	71.46	-1.42%	1,443,682
Aug 3, 2026	73.20	73.40	72.00	72.49	72.49	0.67%	2,605,618
Jul 31, 2026	72.00	73.21	71.50	72.01	72.01	0.88%	5,189,923
Jul 30, 2026	69.89	72.35	69.30	71.38	71.38	1.13%	4,512,614
Jul 29, 2026	69.89	71.75	68.50	70.58	70.58	0.83%	6,009,213
Jul 28, 2026	71.00	73.90	69.00	70.00	70.00	-1.51%	11,204,880
Jul 27, 2026	71.00	71.50	69.20	71.07	71.07	4.41%	4,569,026
Jul 24, 2026	68.00	70.50	67.15	68.07	68.07	-1.46%	3,088,400
Jul 23, 2026	70.00	70.88	69.00	69.08	69.08	-1.12%	1,695,712
Jul 22, 2026	70.70	71.49	69.40	69.86	69.86	-0.95%	1,860,343
Jul 21, 2026	70.90	71.98	70.25	70.53	70.53	0.74%	2,982,509
Jul 20, 2026	70.15	71.10	69.00	70.01	70.01	-1.07%	2,606,598
Jul 17, 2026	71.51	72.37	70.15	70.77	70.77	-0.49%	6,850,696
Jul 16, 2026	68.50	71.80	68.25	71.12	71.12	3.92%	4,329,753
Jul 15, 2026	67.11	69.10	67.11	68.44	68.44	1.98%	3,014,061
Jul 14, 2026	69.00	69.00	66.20	67.11	67.11	-3.99%	6,610,253
Jul 13, 2026	70.00	70.25	68.50	69.90	69.90	-1.54%	4,218,984
Jul 10, 2026	71.00	73.24	70.75	70.99	70.99	0.21%	4,843,140
Jul 9, 2026	70.00	71.80	69.30	70.84	70.84	0.68%	4,840,211
Jul 8, 2026	70.60	71.50	68.05	70.36	70.36	-1.73%	9,653,880
Jul 7, 2026	74.00	74.00	71.06	71.60	71.60	-3.19%	8,705,403
Jul 6, 2026	74.60	75.50	72.66	73.96	73.96	-0.07%	9,128,759
Jul 3, 2026	72.97	75.20	71.70	74.01	74.01	2.28%	16,650,708
Jul 2, 2026	73.40	74.19	71.35	72.36	72.36	0.40%	16,173,479
Jul 1, 2026	66.98	72.07	66.75	72.07	72.07	10.00%	28,752,273
Jun 30, 2026	65.82	66.49	64.50	65.52	65.52	-0.46%	4,716,836
Jun 29, 2026	66.14	67.20	64.71	65.82	65.82	-0.48%	4,043,019
Jun 24, 2026	65.25	66.66	65.00	66.14	66.14	1.21%	4,563,047
Jun 23, 2026	65.90	66.30	65.15	65.35	65.35	-0.76%	5,496,682
Jun 22, 2026	66.28	66.28	65.10	65.85	65.85	0.41%	3,541,565
Jun 19, 2026	66.88	67.25	64.00	65.58	65.58	-2.15%	6,483,525
Jun 18, 2026	67.25	67.67	66.80	67.02	67.02	-0.34%	5,590,774
Jun 17, 2026	68.50	68.60	67.02	67.25	67.25	-1.09%	3,932,773
Jun 16, 2026	68.00	69.23	67.51	67.99	67.99	0.61%	12,822,910
Jun 15, 2026	67.10	68.75	65.82	67.58	67.58	4.58%	15,095,030
Jun 12, 2026	65.20	66.40	64.40	64.62	64.62	1.38%	9,381,177
Jun 11, 2026	63.50	65.17	63.11	63.74	63.74	-0.39%	8,147,274
Jun 10, 2026	65.00	66.26	63.80	63.99	63.99	-2.25%	7,146,356
Jun 9, 2026	65.53	66.70	65.15	65.46	65.46	0.58%	8,685,905