PSX:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	47.00	48.10	46.89	47.64	47.64	-1.53%	1,200,296
Nov 5, 2026	47.20	50.00	47.20	48.38	48.38	4.74%	8,060,471
Nov 4, 2026	45.00	46.69	45.00	46.19	46.19	2.67%	2,424,792
Nov 3, 2026	44.11	45.79	44.11	44.99	44.99	2.34%	2,391,620
Nov 2, 2026	45.87	45.87	43.50	43.96	43.96	-2.72%	1,735,620
Oct 30, 2026	46.15	46.50	44.20	45.19	45.19	-1.80%	4,992,388
Oct 29, 2026	43.48	46.74	43.10	46.02	46.02	7.42%	15,092,635
Oct 28, 2026	42.87	43.70	42.45	42.84	42.84	0.89%	6,609,097
Oct 27, 2026	44.89	44.89	41.41	42.46	42.46	-4.15%	4,789,618
Oct 26, 2026	45.44	45.44	42.80	44.30	44.30	-2.19%	2,618,936
Oct 23, 2026	47.08	47.08	44.85	45.29	45.29	-3.78%	3,449,678
Oct 22, 2026	52.12	52.49	47.03	47.07	47.07	-9.91%	12,140,405
Oct 21, 2026	52.75	53.22	52.00	52.25	52.25	0.02%	609,986
Oct 20, 2026	54.39	54.48	52.01	52.24	52.24	-2.83%	1,462,056
Oct 19, 2026	53.00	56.02	52.02	53.76	53.76	0.30%	3,587,054
Oct 16, 2026	54.40	55.11	52.30	53.60	53.60	-2.65%	3,568,227
Oct 15, 2026	51.89	55.99	51.30	55.06	55.06	7.62%	14,493,080
Oct 14, 2026	51.50	52.44	50.01	51.16	51.16	-1.60%	7,472,822
Oct 13, 2026	57.12	57.30	51.51	51.99	51.99	-9.08%	13,423,693
Oct 12, 2026	58.05	59.00	56.90	57.18	57.18	-2.82%	1,681,019
Oct 9, 2026	60.97	61.35	58.50	58.84	58.84	-2.08%	4,183,886
Oct 8, 2026	60.35	61.77	60.00	60.09	60.09	-0.25%	1,153,837
Oct 7, 2026	58.47	61.88	57.56	60.24	60.24	3.75%	3,461,151
Oct 6, 2026	57.46	58.55	56.51	58.06	58.06	2.67%	988,204
Oct 5, 2026	58.50	59.69	56.20	56.55	56.55	-3.94%	1,234,421
Oct 2, 2026	59.05	59.80	58.43	58.87	58.87	-0.54%	790,175
Oct 1, 2026	61.00	61.00	58.50	59.19	59.19	-1.78%	1,969,074
Sep 30, 2026	60.66	61.69	59.80	60.26	60.26	-0.61%	1,360,891
Sep 29, 2026	61.49	61.89	60.01	60.63	60.63	-1.03%	400,354
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