Skip to main content
logo
PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
198.82
-0.79 (-0.40%)
Jul 21, 2025, 4:00 PM - Market closed

PTC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2025200.27200.62197.99198.82198.82-0.40%728,843
Jul 18, 2025197.65199.78195.71199.61199.611.32%880,148
Jul 17, 2025193.65199.49192.29197.00197.001.45%1,279,060
Jul 16, 2025192.37194.66191.09194.19194.191.02%910,622
Jul 15, 2025191.17194.06190.55192.22192.220.60%1,045,899
Jul 14, 2025183.00192.75183.00191.08191.08-1.25%2,121,173
Jul 11, 2025194.01197.33191.47193.51193.51-0.56%2,369,968
Jul 10, 2025198.35200.23187.00194.59194.59-7.55%7,018,030
Jul 9, 2025179.27213.14176.78210.47210.4717.65%4,183,876
Jul 8, 2025175.42179.21175.15178.90178.902.33%917,536
Jul 7, 2025175.10176.16173.91174.82174.82-0.66%711,781
Jul 3, 2025173.85176.98173.85175.98175.981.54%468,442
Jul 2, 2025172.90173.75171.65173.31173.310.14%629,197
Jul 1, 2025171.74173.91170.14173.07173.070.42%1,271,130
Jun 30, 2025170.47172.94168.23172.34172.341.80%874,837
Jun 27, 2025169.62171.51167.84169.30169.30-0.14%2,037,878
Jun 26, 2025169.36172.28168.14169.54169.540.56%843,113
Jun 25, 2025169.93170.22166.82168.60168.60-0.78%664,591
Jun 24, 2025167.50170.14166.22169.93169.932.08%704,412
Jun 23, 2025166.82167.00163.74166.46166.46-0.31%797,950
Jun 20, 2025166.57168.63165.80166.97166.970.24%1,617,047
Jun 18, 2025166.92168.11165.99166.57166.57-0.57%728,221
Jun 17, 2025171.75172.32167.31167.53167.53-2.94%878,917
Jun 16, 2025170.24173.12170.24172.61172.611.93%1,011,034
Jun 13, 2025169.04170.99168.10169.34169.34-0.98%1,143,604
Jun 12, 2025170.44171.47169.70171.02171.020.01%568,130
Jun 11, 2025171.45172.20170.05171.00171.000.05%746,239
Jun 10, 2025170.31171.46169.17170.92170.920.43%1,065,561
Jun 9, 2025170.85171.64169.84170.19170.19-0.09%740,009
Jun 6, 2025168.92170.51168.79170.34170.341.51%545,521
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