PTC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	176.83	176.98	175.51	176.59	176.59	0.07%	239,738
Dec 24, 2025	175.75	176.70	174.98	176.47	176.47	0.26%	146,629
Dec 23, 2025	178.08	178.61	174.38	176.02	176.02	-1.70%	569,815
Dec 22, 2025	178.02	180.25	175.55	179.06	179.06	0.50%	622,441
Dec 19, 2025	175.40	178.71	174.58	178.17	178.17	1.29%	2,331,323
Dec 18, 2025	176.27	176.89	174.65	175.90	175.90	0.34%	556,973
Dec 17, 2025	174.24	176.99	173.61	175.31	175.31	0.59%	959,467
Dec 16, 2025	174.46	175.72	173.62	174.28	174.28	-0.45%	1,129,738
Dec 15, 2025	177.34	177.34	173.86	175.07	175.07	-0.53%	1,558,568
Dec 12, 2025	179.00	179.00	175.00	176.00	176.00	-1.12%	1,177,414
Dec 11, 2025	175.26	180.66	173.83	178.00	178.00	1.33%	848,126
Dec 10, 2025	173.20	176.23	172.61	175.66	175.66	1.44%	1,001,538
Dec 9, 2025	174.10	175.00	172.40	173.17	173.17	-0.71%	915,091
Dec 8, 2025	173.87	175.78	173.30	174.41	174.41	0.51%	763,148
Dec 5, 2025	176.02	176.55	171.31	173.52	173.52	-2.79%	1,367,289