PSX:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	62.00	63.49	60.81	61.26	61.26	-0.18%	364,000
Sep 25, 2026	62.95	62.95	60.55	61.37	61.37	-1.62%	1,464,922
Sep 24, 2026	63.10	63.10	62.20	62.38	62.38	-0.80%	278,815
Sep 23, 2026	63.30	64.00	62.40	62.88	62.88	-0.58%	713,930
Sep 22, 2026	63.00	63.50	62.50	63.25	63.25	0.57%	530,313
Sep 21, 2026	63.80	63.80	62.67	62.89	62.89	0.14%	306,676
Sep 18, 2026	63.37	63.88	62.31	62.80	62.80	-0.08%	604,292
Sep 17, 2026	63.10	63.95	62.25	62.85	62.85	0.67%	805,891
Sep 16, 2026	64.00	64.89	62.06	62.43	62.43	-2.83%	921,508
Sep 15, 2026	65.00	65.40	63.75	64.25	64.25	0.03%	510,460
Sep 14, 2026	66.00	66.00	64.00	64.23	64.23	-2.73%	1,663,999
Sep 11, 2026	63.00	66.34	62.66	66.03	66.03	2.59%	4,518,546
Sep 10, 2026	64.30	65.90	63.42	64.36	64.36	-1.50%	2,784,406
Sep 9, 2026	65.98	66.25	64.86	65.34	65.34	-0.44%	1,350,846
Sep 8, 2026	65.75	66.44	63.23	65.63	65.63	-0.05%	5,708,947
Sep 7, 2026	67.70	67.70	65.25	65.66	65.66	-2.47%	1,105,776
Sep 4, 2026	67.26	68.00	66.71	67.32	67.32	0.46%	2,191,254
Sep 3, 2026	67.06	68.20	66.90	67.01	67.01	-0.37%	2,111,573
Sep 2, 2026	68.80	68.80	66.48	67.26	67.26	-2.24%	2,777,510
Sep 1, 2026	69.69	69.88	68.68	68.80	68.80	-0.89%	433,408
Aug 31, 2026	69.64	70.20	68.50	69.42	69.42	-0.32%	869,575
Aug 28, 2026	69.98	70.40	69.40	69.64	69.64	-0.49%	1,437,847
Aug 27, 2026	70.15	70.50	69.80	69.98	69.98	-0.23%	1,167,911
Aug 25, 2026	70.25	70.79	69.77	70.14	70.14	-0.13%	917,550
Aug 24, 2026	71.00	71.99	70.02	70.23	70.23	-1.14%	2,729,216
Aug 21, 2026	70.50	71.89	69.65	71.04	71.04	0.77%	2,448,801
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