PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
205.11
-1.92 (-0.93%)
At close: Sep 12, 2025, 4:00 PM EDT
205.25
+0.14 (0.07%)
After-hours: Sep 12, 2025, 5:10 PM EDT
PTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 206.10 | 206.73 | 204.34 | 205.11 | 205.11 | -0.93% | 520,404 |
| Sep 11, 2025 | 205.77 | 207.26 | 204.48 | 207.03 | 207.03 | 1.24% | 778,822 |
| Sep 10, 2025 | 204.16 | 206.39 | 202.40 | 204.50 | 204.50 | 0.23% | 1,136,035 |
| Sep 9, 2025 | 213.48 | 213.48 | 202.26 | 204.03 | 204.03 | -4.09% | 1,474,639 |
| Sep 8, 2025 | 215.22 | 215.22 | 209.90 | 212.73 | 212.73 | -0.55% | 1,279,789 |
| Sep 5, 2025 | 213.50 | 215.49 | 211.42 | 213.90 | 213.90 | 0.30% | 632,646 |
| Sep 4, 2025 | 211.27 | 213.59 | 210.29 | 213.25 | 213.25 | 0.48% | 639,174 |
| Sep 3, 2025 | 212.13 | 213.54 | 211.29 | 212.24 | 212.24 | -0.19% | 506,416 |
| Sep 2, 2025 | 210.39 | 213.00 | 208.85 | 212.64 | 212.64 | -0.40% | 809,570 |
| Aug 29, 2025 | 215.52 | 215.81 | 213.03 | 213.50 | 213.50 | -0.71% | 1,098,684 |
| Aug 28, 2025 | 216.52 | 217.64 | 214.93 | 215.03 | 215.03 | -0.69% | 526,324 |
| Aug 27, 2025 | 212.89 | 217.08 | 210.00 | 216.53 | 216.53 | 1.86% | 705,953 |
| Aug 26, 2025 | 213.61 | 215.35 | 212.12 | 212.58 | 212.58 | -0.83% | 737,167 |
| Aug 25, 2025 | 215.10 | 216.48 | 213.70 | 214.35 | 214.35 | -0.33% | 873,446 |
| Aug 22, 2025 | 212.43 | 217.00 | 211.55 | 215.05 | 215.05 | 1.46% | 668,613 |
| Aug 21, 2025 | 210.25 | 213.01 | 208.17 | 211.95 | 211.95 | 0.50% | 863,581 |
| Aug 20, 2025 | 209.03 | 211.25 | 208.84 | 210.89 | 210.89 | 0.49% | 824,283 |
| Aug 19, 2025 | 209.16 | 210.62 | 208.11 | 209.87 | 209.87 | 0.75% | 606,443 |
| Aug 18, 2025 | 205.82 | 208.83 | 205.00 | 208.31 | 208.31 | 1.20% | 941,040 |
| Aug 15, 2025 | 208.75 | 208.99 | 205.50 | 205.84 | 205.84 | -1.04% | 1,366,154 |
| Aug 14, 2025 | 208.22 | 208.77 | 206.95 | 208.01 | 208.01 | -0.17% | 609,573 |
| Aug 13, 2025 | 205.80 | 208.94 | 205.43 | 208.37 | 208.37 | 1.87% | 601,073 |
| Aug 12, 2025 | 203.82 | 205.04 | 201.46 | 204.55 | 204.55 | 0.62% | 628,657 |
| 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 |