PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
174.28
-0.79 (-0.45%)
Dec 16, 2025, 4:00 PM EST - Market closed
PTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 174.46 | 175.72 | 173.62 | 174.28 | 174.28 | -0.45% | 927,349 |
| Dec 15, 2025 | 177.34 | 177.34 | 173.86 | 175.07 | 175.07 | -0.53% | 1,328,086 |
| 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 |
| Dec 4, 2025 | 177.77 | 179.32 | 176.86 | 178.50 | 178.50 | 0.64% | 753,528 |
| Dec 3, 2025 | 176.01 | 177.74 | 175.10 | 177.37 | 177.37 | 0.50% | 507,760 |
| Dec 2, 2025 | 175.52 | 177.71 | 174.63 | 176.48 | 176.48 | 0.91% | 626,695 |
| Dec 1, 2025 | 173.57 | 177.38 | 173.14 | 174.88 | 174.88 | -0.31% | 831,693 |
| Nov 28, 2025 | 173.46 | 176.61 | 172.65 | 175.43 | 175.43 | 1.14% | 479,409 |
| Nov 26, 2025 | 174.25 | 174.38 | 172.85 | 173.46 | 173.46 | 0.01% | 739,170 |
| Nov 25, 2025 | 170.99 | 174.13 | 170.01 | 173.44 | 173.44 | 1.93% | 761,272 |
| Nov 24, 2025 | 173.26 | 173.26 | 169.39 | 170.16 | 170.16 | -1.14% | 1,595,825 |
| Nov 21, 2025 | 170.50 | 174.17 | 169.76 | 172.12 | 172.12 | 0.99% | 865,495 |
| Nov 20, 2025 | 174.84 | 175.48 | 170.01 | 170.43 | 170.43 | -0.88% | 770,976 |
| Nov 19, 2025 | 172.56 | 173.41 | 170.52 | 171.94 | 171.94 | -0.65% | 701,042 |
| Nov 18, 2025 | 174.21 | 175.66 | 172.10 | 173.07 | 173.07 | -0.65% | 927,635 |
| Nov 17, 2025 | 179.01 | 179.01 | 173.63 | 174.21 | 174.21 | -3.01% | 847,726 |
| Nov 14, 2025 | 174.00 | 180.19 | 173.95 | 179.61 | 179.61 | 2.89% | 1,406,403 |
| Nov 13, 2025 | 177.01 | 179.22 | 174.16 | 174.57 | 174.57 | -2.02% | 1,113,040 |
| Nov 12, 2025 | 177.97 | 180.17 | 177.43 | 178.16 | 178.16 | 0.09% | 1,038,696 |
| Nov 11, 2025 | 177.27 | 179.42 | 176.40 | 178.00 | 178.00 | 0.29% | 995,342 |
| Nov 10, 2025 | 177.21 | 178.68 | 175.21 | 177.49 | 177.49 | 0.78% | 719,662 |
| Nov 7, 2025 | 173.21 | 176.77 | 172.03 | 176.11 | 176.11 | 1.25% | 1,198,208 |
| Nov 6, 2025 | 184.83 | 184.96 | 170.97 | 173.93 | 173.93 | -8.44% | 2,327,579 |
| Nov 5, 2025 | 192.07 | 192.32 | 188.67 | 189.97 | 189.97 | -1.07% | 1,390,404 |
| Nov 4, 2025 | 195.02 | 195.36 | 190.05 | 192.03 | 192.03 | -2.21% | 1,117,155 |
| Nov 3, 2025 | 198.56 | 198.76 | 194.70 | 196.36 | 196.36 | -1.10% | 1,251,293 |
| Oct 31, 2025 | 197.86 | 199.51 | 196.95 | 198.54 | 198.54 | 0.59% | 882,825 |
| Oct 30, 2025 | 196.78 | 200.13 | 196.03 | 197.38 | 197.38 | -0.24% | 770,621 |
| Oct 29, 2025 | 201.49 | 201.92 | 197.52 | 197.86 | 197.86 | -2.27% | 540,013 |
| Oct 28, 2025 | 203.26 | 203.91 | 201.86 | 202.46 | 202.46 | -0.40% | 546,217 |
| Oct 27, 2025 | 206.49 | 206.67 | 202.96 | 203.28 | 203.28 | -0.75% | 593,815 |
| Oct 24, 2025 | 206.15 | 206.57 | 204.61 | 204.81 | 204.81 | 0.07% | 534,074 |
| Oct 23, 2025 | 204.10 | 204.86 | 202.88 | 204.67 | 204.67 | 0.81% | 638,618 |
| Oct 22, 2025 | 205.83 | 205.83 | 202.14 | 203.03 | 203.03 | -0.74% | 628,597 |
| Oct 21, 2025 | 204.84 | 206.82 | 203.59 | 204.55 | 204.55 | -0.64% | 623,675 |
| Oct 20, 2025 | 204.68 | 206.78 | 201.89 | 205.87 | 205.87 | 1.48% | 667,491 |
| Oct 17, 2025 | 201.85 | 203.92 | 201.49 | 202.86 | 202.86 | 0.43% | 673,136 |
| Oct 16, 2025 | 203.61 | 203.63 | 200.09 | 201.99 | 201.99 | -0.40% | 589,989 |
| Oct 15, 2025 | 202.82 | 204.61 | 199.87 | 202.80 | 202.80 | 0.37% | 861,606 |
| Oct 14, 2025 | 199.81 | 203.08 | 199.67 | 202.06 | 202.06 | -0.21% | 534,708 |
| Oct 13, 2025 | 200.37 | 203.05 | 198.55 | 202.48 | 202.48 | 2.83% | 687,158 |
| Oct 10, 2025 | 201.72 | 203.00 | 196.61 | 196.90 | 196.90 | -2.39% | 585,166 |
| Oct 9, 2025 | 203.44 | 203.44 | 200.39 | 201.72 | 201.72 | -0.84% | 627,280 |
| Oct 8, 2025 | 202.56 | 204.16 | 202.04 | 203.43 | 203.43 | 0.58% | 569,751 |
| Oct 7, 2025 | 205.31 | 206.30 | 200.69 | 202.26 | 202.26 | -1.34% | 566,018 |