PTC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	160.44	160.44	160.44	160.44	-	0.58%	16,098
Mar 10, 2026	163.42	164.34	157.61	159.52	159.52	-2.39%	850,509
Mar 9, 2026	161.35	164.16	160.11	163.42	163.42	0.44%	1,157,055
Mar 6, 2026	164.25	166.02	161.11	162.71	162.71	-0.94%	1,034,073
Mar 5, 2026	162.03	168.55	162.03	164.25	164.25	0.79%	1,482,799
Mar 4, 2026	162.85	164.57	160.82	162.97	162.97	-0.08%	1,030,690
Mar 3, 2026	155.22	163.38	155.22	163.10	163.10	3.15%	1,596,179
Mar 2, 2026	156.00	159.33	154.67	158.12	158.12	0.98%	1,007,419
Feb 27, 2026	154.84	156.78	152.67	156.59	156.59	-0.38%	1,403,871
Feb 26, 2026	155.73	157.95	154.40	157.19	157.19	2.00%	995,354
Feb 25, 2026	153.62	154.86	151.80	154.11	154.11	0.35%	1,047,090
Feb 24, 2026	150.88	155.21	150.80	153.57	153.57	1.78%	926,993
Feb 23, 2026	153.90	155.06	148.44	150.88	150.88	-2.76%	1,242,763
Feb 20, 2026	153.40	158.27	153.40	155.16	155.16	0.50%	900,732
Feb 19, 2026	154.75	155.00	151.69	154.40	154.40	-0.71%	644,285
Feb 18, 2026	153.83	156.05	152.81	155.50	155.50	1.59%	967,396
Feb 17, 2026	154.51	156.52	150.75	153.07	153.07	-2.36%	2,079,527
Feb 13, 2026	152.05	157.00	151.77	156.77	156.77	3.97%	1,518,771
Feb 12, 2026	155.60	157.46	147.14	150.79	150.79	-3.09%	1,897,154
Feb 11, 2026	162.23	162.32	154.89	155.60	155.60	-4.38%	1,610,849
Feb 10, 2026	159.32	162.93	159.32	162.72	162.72	1.87%	1,419,975
Feb 9, 2026	155.23	160.32	154.24	159.74	159.74	2.58%	1,290,668
Feb 6, 2026	156.22	159.46	151.59	155.72	155.72	1.16%	1,494,468
Feb 5, 2026	153.10	158.25	150.65	153.94	153.94	1.72%	2,726,900
Feb 4, 2026	147.56	154.93	146.72	151.34	151.34	1.40%	2,251,023
Feb 3, 2026	154.37	155.76	148.95	149.25	149.25	-4.89%	1,800,130
Feb 2, 2026	154.05	158.34	153.26	156.92	156.92	0.51%	1,210,900
Jan 30, 2026	152.69	156.55	152.07	156.13	156.13	1.73%	1,126,399
Jan 29, 2026	160.28	160.69	151.71	153.48	153.48	-5.21%	1,697,876
Jan 28, 2026	165.18	165.18	160.76	161.91	161.91	-1.65%	771,739
Jan 27, 2026	165.35	165.58	163.02	164.63	164.63	-0.69%	788,696
Jan 26, 2026	162.59	165.94	162.59	165.77	165.77	2.24%	898,350
Jan 23, 2026	164.27	165.00	161.21	162.14	162.14	-1.56%	607,035
Jan 22, 2026	162.70	164.74	162.27	164.71	164.71	2.10%	686,521
Jan 21, 2026	161.63	163.14	160.00	161.32	161.32	0.13%	785,831
Jan 20, 2026	163.02	165.53	160.37	161.11	161.11	-3.38%	858,288
Jan 16, 2026	166.60	168.06	164.15	166.75	166.75	-0.08%	1,087,185
Jan 15, 2026	168.93	169.48	166.49	166.89	166.89	0.22%	947,523
Jan 14, 2026	169.11	170.54	165.60	166.53	166.53	-1.68%	1,205,342
Jan 13, 2026	171.24	171.70	168.08	169.37	169.37	-1.20%	867,815
Jan 12, 2026	171.33	172.03	170.25	171.43	171.43	-0.05%	938,129
Jan 9, 2026	173.70	174.32	171.30	171.52	171.52	-1.18%	787,270
Jan 8, 2026	172.70	173.93	171.50	173.57	173.57	-0.57%	627,640
Jan 7, 2026	174.73	175.60	173.75	174.57	174.57	-0.25%	651,965
Jan 6, 2026	171.71	176.20	171.36	175.01	175.01	1.10%	586,799
Jan 5, 2026	170.11	173.94	169.70	173.11	173.11	1.77%	746,401
Jan 2, 2026	174.34	174.34	168.09	170.10	170.10	-2.36%	1,008,547
Dec 31, 2025	175.42	175.55	173.65	174.21	174.21	-0.68%	742,346
Dec 30, 2025	174.89	175.47	174.36	175.41	175.41	-0.10%	445,651
Dec 29, 2025	176.40	176.88	175.20	175.59	175.59	-0.57%	383,106