PSX:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	66.11	66.90	64.60	65.08	65.08	-3.64%	5,683,377
Jun 5, 2026	68.00	68.20	66.05	67.54	67.54	-0.03%	14,725,100
Jun 4, 2026	65.15	67.99	65.15	67.56	67.56	3.41%	21,963,760
Jun 3, 2026	64.40	66.30	63.60	65.33	65.33	1.27%	23,376,590
Jun 2, 2026	62.00	65.20	62.00	64.51	64.51	3.63%	13,279,530
Jun 1, 2026	64.18	64.80	62.00	62.25	62.25	-3.02%	5,822,652
May 29, 2026	61.98	65.30	61.75	64.19	64.19	1.68%	15,540,870
May 25, 2026	61.00	64.00	61.00	63.13	63.13	7.27%	20,724,800
May 22, 2026	56.70	60.15	56.11	58.85	58.85	4.12%	26,697,680
May 21, 2026	54.00	57.85	54.00	56.52	56.52	6.14%	16,811,040
May 20, 2026	51.98	53.35	51.30	53.25	53.25	2.88%	4,513,148
May 19, 2026	52.39	52.40	51.21	51.76	51.76	1.03%	2,484,861
May 18, 2026	51.99	52.94	51.01	51.23	51.23	-1.63%	3,580,884
May 15, 2026	51.25	53.68	50.05	52.08	52.08	1.54%	4,820,083
May 14, 2026	52.70	52.97	51.00	51.29	51.29	-1.78%	3,386,642
May 13, 2026	52.90	53.39	52.10	52.22	52.22	-1.12%	1,634,099
May 12, 2026	54.00	55.00	52.30	52.81	52.81	-2.35%	2,286,216
May 11, 2026	53.94	54.75	52.90	54.08	54.08	0.13%	2,411,183
May 8, 2026	54.00	54.89	53.80	54.01	54.01	-1.71%	3,966,643
May 7, 2026	53.75	55.90	52.80	54.95	54.95	2.38%	8,656,992
May 6, 2026	51.51	54.75	51.10	53.67	53.67	7.25%	10,393,500
May 5, 2026	48.00	50.50	48.00	50.04	50.04	1.23%	3,891,487
May 4, 2026	50.00	52.10	47.90	49.43	49.43	0.84%	7,225,966