PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
149.53
-7.63 (-4.85%)
At close: Apr 3, 2025, 4:00 PM
146.47
-3.06 (-2.04%)
Pre-market: Apr 4, 2025, 7:17 AM EDT
PTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 151.83 | 152.86 | 146.90 | 149.53 | 149.53 | -4.85% | 1,416,549 |
| Apr 2, 2025 | 154.74 | 158.42 | 154.60 | 157.16 | 157.16 | 0.61% | 692,202 |
| Apr 1, 2025 | 154.19 | 156.44 | 153.20 | 156.20 | 156.20 | 0.81% | 1,131,921 |
| Mar 31, 2025 | 153.76 | 155.40 | 151.92 | 154.95 | 154.95 | 0.10% | 1,458,541 |
| Mar 28, 2025 | 159.93 | 160.62 | 154.27 | 154.80 | 154.80 | -3.44% | 976,001 |
| Mar 27, 2025 | 161.11 | 161.38 | 158.65 | 160.31 | 160.31 | -1.13% | 1,022,072 |
| Mar 26, 2025 | 162.68 | 163.91 | 161.00 | 162.15 | 162.15 | -0.40% | 644,551 |
| Mar 25, 2025 | 162.62 | 163.30 | 161.14 | 162.80 | 162.80 | 0.84% | 974,889 |
| Mar 24, 2025 | 161.41 | 163.06 | 160.41 | 161.45 | 161.45 | 1.01% | 582,865 |
| Mar 21, 2025 | 158.83 | 160.93 | 157.60 | 159.84 | 159.84 | -0.04% | 1,544,374 |
| Mar 20, 2025 | 160.20 | 161.60 | 159.32 | 159.90 | 159.90 | -0.83% | 728,542 |
| Mar 19, 2025 | 159.61 | 162.44 | 159.61 | 161.24 | 161.24 | 0.76% | 619,359 |
| Mar 18, 2025 | 158.14 | 160.08 | 157.78 | 160.02 | 160.02 | 0.77% | 594,926 |
| Mar 17, 2025 | 155.53 | 160.30 | 154.80 | 158.79 | 158.79 | 1.92% | 1,035,717 |
| Mar 14, 2025 | 155.13 | 156.25 | 153.21 | 155.80 | 155.80 | 1.63% | 1,488,075 |
| Mar 13, 2025 | 155.79 | 156.92 | 151.80 | 153.30 | 153.30 | -2.36% | 1,361,401 |
| Mar 12, 2025 | 158.42 | 159.87 | 155.94 | 157.00 | 157.00 | -0.18% | 962,066 |
| Mar 11, 2025 | 160.33 | 160.78 | 156.38 | 157.28 | 157.28 | -2.32% | 1,333,985 |
| Mar 10, 2025 | 160.77 | 162.70 | 159.41 | 161.02 | 161.02 | -1.00% | 1,311,324 |
| Mar 7, 2025 | 160.09 | 163.09 | 158.12 | 162.65 | 162.65 | 1.30% | 1,273,461 |
| Mar 6, 2025 | 160.04 | 161.89 | 159.18 | 160.56 | 160.56 | -0.37% | 1,044,135 |
| Mar 5, 2025 | 158.02 | 161.56 | 157.39 | 161.16 | 161.16 | 1.72% | 705,504 |
| Mar 4, 2025 | 159.04 | 160.31 | 155.53 | 158.44 | 158.44 | -1.32% | 1,063,603 |
| Mar 3, 2025 | 165.00 | 165.01 | 159.56 | 160.56 | 160.56 | -1.88% | 1,218,776 |
| Feb 28, 2025 | 163.43 | 163.76 | 160.81 | 163.63 | 163.63 | 0.54% | 1,541,980 |
| Feb 27, 2025 | 163.63 | 165.62 | 162.22 | 162.75 | 162.75 | -0.17% | 1,172,121 |
| Feb 26, 2025 | 162.99 | 165.10 | 162.40 | 163.03 | 163.03 | 0.19% | 844,035 |
| Feb 25, 2025 | 162.69 | 165.01 | 161.54 | 162.72 | 162.72 | 0.09% | 1,448,202 |
| Feb 24, 2025 | 162.12 | 163.97 | 160.53 | 162.58 | 162.58 | 0.58% | 1,049,879 |
| Feb 21, 2025 | 165.81 | 165.92 | 161.02 | 161.65 | 161.65 | -2.48% | 902,435 |
| Feb 20, 2025 | 169.81 | 169.81 | 164.43 | 165.76 | 165.76 | -2.45% | 1,024,502 |
| Feb 19, 2025 | 170.44 | 170.44 | 167.37 | 169.92 | 169.92 | -0.51% | 975,171 |
| Feb 18, 2025 | 171.17 | 172.09 | 169.00 | 170.79 | 170.79 | -0.18% | 1,277,543 |
| Feb 14, 2025 | 168.00 | 171.31 | 166.69 | 171.10 | 171.10 | 1.89% | 1,445,073 |
| Feb 13, 2025 | 166.94 | 168.01 | 165.09 | 167.93 | 167.93 | 0.82% | 1,358,985 |
| Feb 12, 2025 | 166.40 | 167.49 | 164.68 | 166.57 | 166.57 | -0.84% | 1,110,439 |
| Feb 11, 2025 | 166.82 | 169.99 | 166.82 | 167.98 | 167.98 | -0.26% | 1,423,665 |
| Feb 10, 2025 | 170.33 | 171.59 | 165.97 | 168.42 | 168.42 | -0.35% | 1,812,946 |
| Feb 7, 2025 | 172.75 | 173.92 | 167.65 | 169.02 | 169.02 | -1.51% | 1,970,173 |
| Feb 6, 2025 | 182.76 | 185.05 | 169.73 | 171.61 | 171.61 | -9.56% | 4,443,546 |
| Feb 5, 2025 | 190.99 | 193.48 | 189.01 | 189.76 | 189.76 | -0.69% | 1,321,373 |
| Feb 4, 2025 | 191.57 | 193.44 | 190.68 | 191.07 | 191.07 | 0.63% | 758,682 |
| Feb 3, 2025 | 190.00 | 190.92 | 185.00 | 189.88 | 189.88 | -1.86% | 908,935 |
| Jan 31, 2025 | 192.86 | 195.23 | 191.84 | 193.48 | 193.48 | 0.77% | 1,470,215 |
| Jan 30, 2025 | 190.58 | 194.12 | 190.23 | 192.01 | 192.01 | 1.55% | 1,634,053 |
| Jan 29, 2025 | 190.06 | 190.42 | 187.27 | 189.08 | 189.08 | -0.97% | 996,274 |
| Jan 28, 2025 | 189.14 | 192.75 | 187.79 | 190.93 | 190.93 | 1.30% | 988,655 |
| Jan 27, 2025 | 187.93 | 191.68 | 187.41 | 188.48 | 188.48 | -0.25% | 850,106 |
| Jan 24, 2025 | 189.07 | 190.27 | 188.50 | 188.96 | 188.96 | -0.06% | 741,903 |
| Jan 23, 2025 | 186.77 | 189.07 | 186.49 | 189.07 | 189.07 | 0.61% | 920,900 |