PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
151.64
+3.94 (2.67%)
Apr 24, 2025, 4:00 PM EDT - Market closed
PTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 146.88 | 152.06 | 146.19 | 151.64 | 151.64 | 2.67% | 782,429 |
| Apr 23, 2025 | 147.61 | 151.17 | 146.77 | 147.70 | 147.70 | 2.70% | 658,162 |
| Apr 22, 2025 | 141.89 | 143.97 | 140.70 | 143.81 | 143.81 | 3.00% | 683,826 |
| Apr 21, 2025 | 142.19 | 142.27 | 138.32 | 139.62 | 139.62 | -2.74% | 585,903 |
| Apr 17, 2025 | 144.38 | 144.87 | 142.92 | 143.56 | 143.56 | -0.29% | 655,601 |
| Apr 16, 2025 | 144.62 | 146.94 | 141.33 | 143.98 | 143.98 | -2.09% | 1,128,590 |
| Apr 15, 2025 | 146.62 | 148.52 | 146.54 | 147.06 | 147.06 | 0.35% | 552,573 |
| Apr 14, 2025 | 147.09 | 147.91 | 145.19 | 146.54 | 146.54 | 0.84% | 946,209 |
| Apr 11, 2025 | 143.62 | 145.75 | 140.66 | 145.32 | 145.32 | 1.09% | 893,406 |
| Apr 10, 2025 | 144.86 | 146.73 | 139.34 | 143.76 | 143.76 | -3.67% | 1,019,440 |
| Apr 9, 2025 | 134.61 | 149.62 | 133.38 | 149.24 | 149.24 | 9.14% | 1,450,187 |
| Apr 8, 2025 | 142.72 | 145.11 | 134.27 | 136.74 | 136.74 | -2.11% | 1,081,948 |
| Apr 7, 2025 | 136.91 | 144.81 | 134.16 | 139.69 | 139.69 | -0.06% | 1,867,024 |
| Apr 4, 2025 | 145.85 | 145.85 | 139.66 | 139.77 | 139.77 | -6.53% | 1,244,269 |
| Apr 3, 2025 | 151.83 | 152.86 | 146.90 | 149.53 | 149.53 | -4.85% | 1,416,549 |
| Apr 2, 2025 | 154.74 | 158.42 | 154.60 | 157.16 | 157.16 | 0.61% | 692,202 |
| Apr 1, 2025 | 154.19 | 156.44 | 153.20 | 156.20 | 156.20 | 0.81% | 1,131,921 |
| Mar 31, 2025 | 153.76 | 155.40 | 151.92 | 154.95 | 154.95 | 0.10% | 1,458,541 |
| Mar 28, 2025 | 159.93 | 160.62 | 154.27 | 154.80 | 154.80 | -3.44% | 976,001 |
| Mar 27, 2025 | 161.11 | 161.38 | 158.65 | 160.31 | 160.31 | -1.13% | 1,022,072 |
| Mar 26, 2025 | 162.68 | 163.91 | 161.00 | 162.15 | 162.15 | -0.40% | 644,551 |
| Mar 25, 2025 | 162.62 | 163.30 | 161.14 | 162.80 | 162.80 | 0.84% | 974,889 |
| Mar 24, 2025 | 161.41 | 163.06 | 160.41 | 161.45 | 161.45 | 1.01% | 582,865 |
| Mar 21, 2025 | 158.83 | 160.93 | 157.60 | 159.84 | 159.84 | -0.04% | 1,544,374 |
| Mar 20, 2025 | 160.20 | 161.60 | 159.32 | 159.90 | 159.90 | -0.83% | 728,542 |
| Mar 19, 2025 | 159.61 | 162.44 | 159.61 | 161.24 | 161.24 | 0.76% | 619,359 |
| Mar 18, 2025 | 158.14 | 160.08 | 157.78 | 160.02 | 160.02 | 0.77% | 594,926 |
| Mar 17, 2025 | 155.53 | 160.30 | 154.80 | 158.79 | 158.79 | 1.92% | 1,035,717 |
| Mar 14, 2025 | 155.13 | 156.25 | 153.21 | 155.80 | 155.80 | 1.63% | 1,488,075 |
| Mar 13, 2025 | 155.79 | 156.92 | 151.80 | 153.30 | 153.30 | -2.36% | 1,361,401 |
| Mar 12, 2025 | 158.42 | 159.87 | 155.94 | 157.00 | 157.00 | -0.18% | 962,066 |
| Mar 11, 2025 | 160.33 | 160.78 | 156.38 | 157.28 | 157.28 | -2.32% | 1,333,985 |
| Mar 10, 2025 | 160.77 | 162.70 | 159.41 | 161.02 | 161.02 | -1.00% | 1,311,324 |
| Mar 7, 2025 | 160.09 | 163.09 | 158.12 | 162.65 | 162.65 | 1.30% | 1,273,461 |
| Mar 6, 2025 | 160.04 | 161.89 | 159.18 | 160.56 | 160.56 | -0.37% | 1,044,135 |
| Mar 5, 2025 | 158.02 | 161.56 | 157.39 | 161.16 | 161.16 | 1.72% | 705,504 |
| Mar 4, 2025 | 159.04 | 160.31 | 155.53 | 158.44 | 158.44 | -1.32% | 1,063,603 |
| Mar 3, 2025 | 165.00 | 165.01 | 159.56 | 160.56 | 160.56 | -1.88% | 1,218,776 |
| Feb 28, 2025 | 163.43 | 163.76 | 160.81 | 163.63 | 163.63 | 0.54% | 1,541,980 |
| Feb 27, 2025 | 163.63 | 165.62 | 162.22 | 162.75 | 162.75 | -0.17% | 1,172,121 |
| Feb 26, 2025 | 162.99 | 165.10 | 162.40 | 163.03 | 163.03 | 0.19% | 844,035 |
| Feb 25, 2025 | 162.69 | 165.01 | 161.54 | 162.72 | 162.72 | 0.09% | 1,448,202 |
| Feb 24, 2025 | 162.12 | 163.97 | 160.53 | 162.58 | 162.58 | 0.58% | 1,049,879 |
| Feb 21, 2025 | 165.81 | 165.92 | 161.02 | 161.65 | 161.65 | -2.48% | 902,435 |
| Feb 20, 2025 | 169.81 | 169.81 | 164.43 | 165.76 | 165.76 | -2.45% | 1,024,502 |
| Feb 19, 2025 | 170.44 | 170.44 | 167.37 | 169.92 | 169.92 | -0.51% | 975,171 |
| Feb 18, 2025 | 171.17 | 172.09 | 169.00 | 170.79 | 170.79 | -0.18% | 1,277,543 |
| Feb 14, 2025 | 168.00 | 171.31 | 166.69 | 171.10 | 171.10 | 1.89% | 1,445,073 |
| Feb 13, 2025 | 166.94 | 168.01 | 165.09 | 167.93 | 167.93 | 0.82% | 1,358,985 |
| Feb 12, 2025 | 166.40 | 167.49 | 164.68 | 166.57 | 166.57 | -0.84% | 1,110,439 |