PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
170.34
+2.53 (1.51%)
At close: Jun 6, 2025, 4:00 PM
169.06
-1.28 (-0.75%)
After-hours: Jun 6, 2025, 6:18 PM EDT
PTC Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 169.47 | 170.47 | 169.40 | 170.36 | - | 1.52% | 545,362 |
Jun 5, 2025 | 168.20 | 169.82 | 167.60 | 167.81 | 167.81 | -0.21% | 635,720 |
Jun 4, 2025 | 168.50 | 169.00 | 167.46 | 168.17 | 168.17 | 0.03% | 682,946 |
Jun 3, 2025 | 166.63 | 168.25 | 165.50 | 168.12 | 168.12 | 0.82% | 523,386 |
Jun 2, 2025 | 166.87 | 167.72 | 164.66 | 166.75 | 166.75 | -0.93% | 749,481 |
May 30, 2025 | 167.70 | 168.85 | 166.45 | 168.32 | 168.32 | 0.23% | 1,902,224 |
May 29, 2025 | 168.71 | 168.71 | 166.36 | 167.93 | 167.93 | 0.33% | 625,996 |
May 28, 2025 | 170.87 | 171.34 | 167.15 | 167.38 | 167.38 | -2.33% | 817,967 |
May 27, 2025 | 171.20 | 171.75 | 169.31 | 171.37 | 171.37 | 1.54% | 891,732 |
May 23, 2025 | 167.64 | 169.73 | 167.33 | 168.77 | 168.77 | -0.94% | 692,218 |
May 22, 2025 | 169.09 | 171.28 | 168.21 | 170.37 | 170.37 | 0.73% | 808,403 |
May 21, 2025 | 171.42 | 172.73 | 169.06 | 169.13 | 169.13 | -2.37% | 709,924 |
May 20, 2025 | 172.12 | 174.26 | 171.50 | 173.24 | 173.24 | 0.49% | 607,089 |
May 19, 2025 | 170.32 | 172.90 | 169.48 | 172.39 | 172.39 | -0.30% | 514,819 |
May 16, 2025 | 171.35 | 173.05 | 169.94 | 172.91 | 172.91 | 0.65% | 656,218 |
May 15, 2025 | 170.26 | 172.07 | 170.03 | 171.80 | 171.80 | 0.19% | 668,593 |
May 14, 2025 | 170.30 | 172.19 | 169.52 | 171.47 | 171.47 | 0.30% | 929,853 |
May 13, 2025 | 170.47 | 172.75 | 170.08 | 170.96 | 170.96 | 0.26% | 1,047,260 |
May 12, 2025 | 167.98 | 170.90 | 167.43 | 170.51 | 170.51 | 4.59% | 1,076,616 |
May 9, 2025 | 168.06 | 168.06 | 162.64 | 163.02 | 163.02 | -1.04% | 481,403 |
May 8, 2025 | 161.26 | 166.11 | 159.97 | 164.74 | 164.74 | 2.29% | 1,196,297 |
May 7, 2025 | 159.63 | 161.41 | 158.94 | 161.05 | 161.05 | 1.47% | 649,912 |
May 6, 2025 | 159.19 | 162.40 | 158.14 | 158.72 | 158.72 | -1.62% | 835,159 |
May 5, 2025 | 158.64 | 162.95 | 158.64 | 161.33 | 161.33 | 0.77% | 984,942 |
May 2, 2025 | 159.04 | 162.92 | 157.64 | 160.09 | 160.09 | 2.40% | 852,238 |
May 1, 2025 | 160.21 | 160.59 | 151.67 | 156.34 | 156.34 | 0.88% | 1,819,147 |
Apr 30, 2025 | 151.66 | 155.33 | 149.99 | 154.97 | 154.97 | 0.86% | 1,403,995 |
Apr 29, 2025 | 151.84 | 154.21 | 151.84 | 153.65 | 153.65 | 1.20% | 660,822 |
Apr 28, 2025 | 153.95 | 155.81 | 151.34 | 151.83 | 151.83 | -1.43% | 943,765 |
Apr 25, 2025 | 150.78 | 154.13 | 150.44 | 154.03 | 154.03 | 1.58% | 1,016,811 |
Apr 24, 2025 | 146.88 | 152.06 | 146.19 | 151.64 | 151.64 | 2.67% | 787,451 |
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 |