PTC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	160.28	160.69	151.71	153.48	153.48	-5.21%	1,697,683
Jan 28, 2026	165.18	165.18	160.76	161.91	161.91	-1.65%	771,135
Jan 27, 2026	165.35	165.58	163.02	164.63	164.63	-0.69%	787,988
Jan 26, 2026	162.59	165.94	162.59	165.77	165.77	2.24%	897,329
Jan 23, 2026	164.27	165.00	161.21	162.14	162.14	-1.56%	606,806
Jan 22, 2026	162.70	164.74	162.27	164.71	164.71	2.10%	686,410
Jan 21, 2026	161.63	163.14	160.00	161.32	161.32	0.13%	785,560
Jan 20, 2026	163.02	165.53	160.37	161.11	161.11	-3.38%	857,917
Jan 16, 2026	166.60	168.06	164.15	166.75	166.75	-0.08%	1,065,586
Jan 15, 2026	168.93	169.48	166.49	166.89	166.89	0.22%	918,652
Jan 14, 2026	169.11	170.54	165.60	166.53	166.53	-1.68%	1,204,955
Jan 13, 2026	171.24	171.70	168.08	169.37	169.37	-1.20%	867,798
Jan 12, 2026	171.33	172.03	170.25	171.43	171.43	-0.05%	938,114
Jan 9, 2026	173.70	174.32	171.30	171.52	171.52	-1.18%	787,050
Jan 8, 2026	172.70	173.93	171.50	173.57	173.57	-0.57%	627,565
Jan 7, 2026	174.73	175.60	173.75	174.57	174.57	-0.25%	651,939
Jan 6, 2026	171.71	176.20	171.36	175.01	175.01	1.10%	586,790
Jan 5, 2026	170.11	173.94	169.70	173.11	173.11	1.77%	743,258
Jan 2, 2026	174.34	174.34	168.09	170.10	170.10	-2.36%	1,004,216
Dec 31, 2025	175.42	175.55	173.65	174.21	174.21	-0.68%	742,339
Dec 30, 2025	174.89	175.47	174.36	175.41	175.41	-0.10%	445,651
Dec 29, 2025	176.40	176.88	175.20	175.59	175.59	-0.57%	383,106
Dec 26, 2025	176.83	176.98	175.51	176.59	176.59	0.07%	239,738
Dec 24, 2025	175.75	176.70	174.98	176.47	176.47	0.26%	146,629
Dec 23, 2025	178.08	178.61	174.38	176.02	176.02	-1.70%	569,815
Dec 22, 2025	178.02	180.25	175.55	179.06	179.06	0.50%	622,441
Dec 19, 2025	175.40	178.71	174.58	178.17	178.17	1.29%	2,331,323
Dec 18, 2025	176.27	176.89	174.65	175.90	175.90	0.34%	556,973
Dec 17, 2025	174.24	176.99	173.61	175.31	175.31	0.59%	959,467
Dec 16, 2025	174.46	175.72	173.62	174.28	174.28	-0.45%	1,129,738
Dec 15, 2025	177.34	177.34	173.86	175.07	175.07	-0.53%	1,558,568
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