PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
170.34
+2.53 (1.51%)
At close: Jun 6, 2025, 4:00 PM
169.06
-1.28 (-0.75%)
After-hours: Jun 6, 2025, 6:18 PM EDT

PTC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025169.47170.47169.40170.36-1.52%545,362
Jun 5, 2025168.20169.82167.60167.81167.81-0.21%635,720
Jun 4, 2025168.50169.00167.46168.17168.170.03%682,946
Jun 3, 2025166.63168.25165.50168.12168.120.82%523,386
Jun 2, 2025166.87167.72164.66166.75166.75-0.93%749,481
May 30, 2025167.70168.85166.45168.32168.320.23%1,902,224
May 29, 2025168.71168.71166.36167.93167.930.33%625,996
May 28, 2025170.87171.34167.15167.38167.38-2.33%817,967
May 27, 2025171.20171.75169.31171.37171.371.54%891,732
May 23, 2025167.64169.73167.33168.77168.77-0.94%692,218
May 22, 2025169.09171.28168.21170.37170.370.73%808,403
May 21, 2025171.42172.73169.06169.13169.13-2.37%709,924
May 20, 2025172.12174.26171.50173.24173.240.49%607,089
May 19, 2025170.32172.90169.48172.39172.39-0.30%514,819
May 16, 2025171.35173.05169.94172.91172.910.65%656,218
May 15, 2025170.26172.07170.03171.80171.800.19%668,593
May 14, 2025170.30172.19169.52171.47171.470.30%929,853
May 13, 2025170.47172.75170.08170.96170.960.26%1,047,260
May 12, 2025167.98170.90167.43170.51170.514.59%1,076,616
May 9, 2025168.06168.06162.64163.02163.02-1.04%481,403
May 8, 2025161.26166.11159.97164.74164.742.29%1,196,297
May 7, 2025159.63161.41158.94161.05161.051.47%649,912
May 6, 2025159.19162.40158.14158.72158.72-1.62%835,159
May 5, 2025158.64162.95158.64161.33161.330.77%984,942
May 2, 2025159.04162.92157.64160.09160.092.40%852,238
May 1, 2025160.21160.59151.67156.34156.340.88%1,819,147
Apr 30, 2025151.66155.33149.99154.97154.970.86%1,403,995
Apr 29, 2025151.84154.21151.84153.65153.651.20%660,822
Apr 28, 2025153.95155.81151.34151.83151.83-1.43%943,765
Apr 25, 2025150.78154.13150.44154.03154.031.58%1,016,811
Apr 24, 2025146.88152.06146.19151.64151.642.67%787,451
Apr 23, 2025147.61151.17146.77147.70147.702.70%658,162
Apr 22, 2025141.89143.97140.70143.81143.813.00%683,826
Apr 21, 2025142.19142.27138.32139.62139.62-2.74%585,903
Apr 17, 2025144.38144.87142.92143.56143.56-0.29%655,601
Apr 16, 2025144.62146.94141.33143.98143.98-2.09%1,128,590
Apr 15, 2025146.62148.52146.54147.06147.060.35%552,573
Apr 14, 2025147.09147.91145.19146.54146.540.84%946,209
Apr 11, 2025143.62145.75140.66145.32145.321.09%893,406
Apr 10, 2025144.86146.73139.34143.76143.76-3.67%1,019,440
Apr 9, 2025134.61149.62133.38149.24149.249.14%1,450,187
Apr 8, 2025142.72145.11134.27136.74136.74-2.11%1,081,948
Apr 7, 2025136.91144.81134.16139.69139.69-0.06%1,867,024
Apr 4, 2025145.85145.85139.66139.77139.77-6.53%1,244,269
Apr 3, 2025151.83152.86146.90149.53149.53-4.85%1,416,549
Apr 2, 2025154.74158.42154.60157.16157.160.61%692,202
Apr 1, 2025154.19156.44153.20156.20156.200.81%1,131,921
Mar 31, 2025153.76155.40151.92154.95154.950.10%1,458,541
Mar 28, 2025159.93160.62154.27154.80154.80-3.44%976,001
Mar 27, 2025161.11161.38158.65160.31160.31-1.13%1,022,072