PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
203.29
-2.13 (-1.04%)
Aug 11, 2025, 4:00 PM - Market closed
PTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 205.59 | 208.51 | 202.39 | 203.29 | 203.29 | -1.04% | 729,340 |
| Aug 8, 2025 | 207.00 | 208.05 | 205.01 | 205.42 | 205.42 | -0.35% | 756,388 |
| Aug 7, 2025 | 216.85 | 217.30 | 203.97 | 206.15 | 206.15 | -4.43% | 1,279,454 |
| Aug 6, 2025 | 215.68 | 217.20 | 214.80 | 215.71 | 215.71 | 0.43% | 710,566 |
| Aug 5, 2025 | 217.19 | 217.20 | 213.65 | 214.79 | 214.79 | -0.75% | 1,054,906 |
| Aug 4, 2025 | 212.97 | 218.00 | 211.39 | 216.41 | 216.41 | 2.03% | 975,783 |
| Aug 1, 2025 | 212.20 | 213.88 | 207.30 | 212.11 | 212.11 | -1.26% | 1,598,374 |
| Jul 31, 2025 | 212.50 | 219.69 | 208.00 | 214.81 | 214.81 | 6.07% | 2,618,164 |
| Jul 30, 2025 | 204.35 | 204.81 | 199.74 | 202.51 | 202.51 | -0.82% | 1,243,754 |
| Jul 29, 2025 | 205.36 | 205.85 | 202.46 | 204.19 | 204.19 | 0.09% | 739,432 |
| Jul 28, 2025 | 204.55 | 204.89 | 202.59 | 204.00 | 204.00 | -0.25% | 697,856 |
| Jul 25, 2025 | 203.00 | 205.47 | 201.85 | 204.51 | 204.51 | 1.21% | 550,807 |
| Jul 24, 2025 | 200.80 | 202.73 | 199.88 | 202.06 | 202.06 | 0.35% | 965,337 |
| Jul 23, 2025 | 203.38 | 203.38 | 199.87 | 201.36 | 201.36 | -0.74% | 1,166,197 |
| Jul 22, 2025 | 199.82 | 203.60 | 198.64 | 202.87 | 202.87 | 2.04% | 792,604 |
| Jul 21, 2025 | 200.27 | 200.62 | 197.99 | 198.82 | 198.82 | -0.40% | 728,843 |
| Jul 18, 2025 | 197.65 | 199.78 | 195.71 | 199.61 | 199.61 | 1.32% | 880,148 |
| Jul 17, 2025 | 193.65 | 199.49 | 192.29 | 197.00 | 197.00 | 1.45% | 1,279,060 |
| Jul 16, 2025 | 192.37 | 194.66 | 191.09 | 194.19 | 194.19 | 1.02% | 910,622 |
| Jul 15, 2025 | 191.17 | 194.06 | 190.55 | 192.22 | 192.22 | 0.60% | 1,045,899 |
| Jul 14, 2025 | 183.00 | 192.75 | 183.00 | 191.08 | 191.08 | -1.25% | 2,121,173 |
| Jul 11, 2025 | 194.01 | 197.33 | 191.47 | 193.51 | 193.51 | -0.56% | 2,369,968 |
| Jul 10, 2025 | 198.35 | 200.23 | 187.00 | 194.59 | 194.59 | -7.55% | 7,018,030 |
| Jul 9, 2025 | 179.27 | 213.14 | 176.78 | 210.47 | 210.47 | 17.65% | 4,183,876 |
| Jul 8, 2025 | 175.42 | 179.21 | 175.15 | 178.90 | 178.90 | 2.33% | 917,536 |
| Jul 7, 2025 | 175.10 | 176.16 | 173.91 | 174.82 | 174.82 | -0.66% | 711,781 |
| Jul 3, 2025 | 173.85 | 176.98 | 173.85 | 175.98 | 175.98 | 1.54% | 468,442 |
| Jul 2, 2025 | 172.90 | 173.75 | 171.65 | 173.31 | 173.31 | 0.14% | 629,197 |
| Jul 1, 2025 | 171.74 | 173.91 | 170.14 | 173.07 | 173.07 | 0.42% | 1,271,130 |
| Jun 30, 2025 | 170.47 | 172.94 | 168.23 | 172.34 | 172.34 | 1.80% | 874,837 |
| Jun 27, 2025 | 169.62 | 171.51 | 167.84 | 169.30 | 169.30 | -0.14% | 2,037,878 |
| Jun 26, 2025 | 169.36 | 172.28 | 168.14 | 169.54 | 169.54 | 0.56% | 843,113 |
| Jun 25, 2025 | 169.93 | 170.22 | 166.82 | 168.60 | 168.60 | -0.78% | 664,591 |
| Jun 24, 2025 | 167.50 | 170.14 | 166.22 | 169.93 | 169.93 | 2.08% | 704,412 |
| Jun 23, 2025 | 166.82 | 167.00 | 163.74 | 166.46 | 166.46 | -0.31% | 797,950 |
| Jun 20, 2025 | 166.57 | 168.63 | 165.80 | 166.97 | 166.97 | 0.24% | 1,617,047 |
| Jun 18, 2025 | 166.92 | 168.11 | 165.99 | 166.57 | 166.57 | -0.57% | 728,221 |
| Jun 17, 2025 | 171.75 | 172.32 | 167.31 | 167.53 | 167.53 | -2.94% | 878,917 |
| Jun 16, 2025 | 170.24 | 173.12 | 170.24 | 172.61 | 172.61 | 1.93% | 1,011,034 |
| Jun 13, 2025 | 169.04 | 170.99 | 168.10 | 169.34 | 169.34 | -0.98% | 1,143,604 |
| Jun 12, 2025 | 170.44 | 171.47 | 169.70 | 171.02 | 171.02 | 0.01% | 568,130 |
| Jun 11, 2025 | 171.45 | 172.20 | 170.05 | 171.00 | 171.00 | 0.05% | 746,239 |
| Jun 10, 2025 | 170.31 | 171.46 | 169.17 | 170.92 | 170.92 | 0.43% | 1,065,561 |
| Jun 9, 2025 | 170.85 | 171.64 | 169.84 | 170.19 | 170.19 | -0.09% | 740,009 |
| Jun 6, 2025 | 168.92 | 170.51 | 168.79 | 170.34 | 170.34 | 1.51% | 545,521 |
| Jun 5, 2025 | 168.20 | 169.82 | 167.60 | 167.81 | 167.81 | -0.21% | 635,720 |
| Jun 4, 2025 | 168.50 | 169.00 | 167.46 | 168.17 | 168.17 | 0.03% | 682,946 |
| Jun 3, 2025 | 166.63 | 168.25 | 165.50 | 168.12 | 168.12 | 0.82% | 523,386 |
| Jun 2, 2025 | 166.87 | 167.72 | 164.66 | 166.75 | 166.75 | -0.93% | 749,481 |
| May 30, 2025 | 167.70 | 168.85 | 166.45 | 168.32 | 168.32 | 0.23% | 1,902,224 |