PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
169.30
-0.24 (-0.14%)
At close: Jun 27, 2025, 4:00 PM
169.30
0.00 (0.00%)
After-hours: Jun 27, 2025, 5:38 PM EDT

PTC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025169.62171.51167.84169.30169.30-0.14%2,037,806
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
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