Skip to main content
PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
160.56
-3.07 (-1.88%)
Mar 3, 2025, 4:00 PM EST - Market closed

PTC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2025165.00165.01159.56160.56160.56-1.88%1,218,708
Feb 28, 2025163.43163.76160.81163.63163.630.54%1,541,980
Feb 27, 2025163.63165.62162.22162.75162.75-0.17%1,172,121
Feb 26, 2025162.99165.10162.40163.03163.030.19%844,035
Feb 25, 2025162.69165.01161.54162.72162.720.09%1,448,202
Feb 24, 2025162.12163.97160.53162.58162.580.58%1,049,879
Feb 21, 2025165.81165.92161.02161.65161.65-2.48%902,435
Feb 20, 2025169.81169.81164.43165.76165.76-2.45%1,024,502
Feb 19, 2025170.44170.44167.37169.92169.92-0.51%975,171
Feb 18, 2025171.17172.09169.00170.79170.79-0.18%1,277,543
Feb 14, 2025168.00171.31166.69171.10171.101.89%1,445,073
Feb 13, 2025166.94168.01165.09167.93167.930.82%1,358,985
Feb 12, 2025166.40167.49164.68166.57166.57-0.84%1,110,439
Feb 11, 2025166.82169.99166.82167.98167.98-0.26%1,423,665
Feb 10, 2025170.33171.59165.97168.42168.42-0.35%1,812,946
Feb 7, 2025172.75173.92167.65169.02169.02-1.51%1,970,173
Feb 6, 2025182.76185.05169.73171.61171.61-9.56%4,443,546
Feb 5, 2025190.99193.48189.01189.76189.76-0.69%1,321,373
Feb 4, 2025191.57193.44190.68191.07191.070.63%758,682
Feb 3, 2025190.00190.92185.00189.88189.88-1.86%908,935
Jan 31, 2025192.86195.23191.84193.48193.480.77%1,470,215
Jan 30, 2025190.58194.12190.23192.01192.011.55%1,634,053
Jan 29, 2025190.06190.42187.27189.08189.08-0.97%996,274
Jan 28, 2025189.14192.75187.79190.93190.931.30%988,655
Jan 27, 2025187.93191.68187.41188.48188.48-0.25%850,106
Jan 24, 2025189.07190.27188.50188.96188.96-0.06%741,903
Jan 23, 2025186.77189.07186.49189.07189.070.61%920,900
Jan 22, 2025188.05189.56187.72187.93187.930.02%767,756
Jan 21, 2025189.55190.04184.82187.90187.900.06%882,880
Jan 17, 2025189.53189.53187.31187.79187.790.44%612,373
Jan 16, 2025185.90187.67185.08186.97186.970.86%523,165
Jan 15, 2025189.16189.26185.24185.37185.37-0.07%549,432
Jan 14, 2025183.41185.83183.39185.50185.501.69%815,448
Jan 13, 2025181.06183.07180.92182.42182.420.02%757,531
Jan 10, 2025182.22184.68180.82182.38182.38-1.07%858,893
Jan 8, 2025183.09184.90182.25184.36184.360.69%492,735
Jan 7, 2025185.87186.13181.31183.09183.09-0.94%1,021,245
Jan 6, 2025185.21186.41184.46184.83184.830.16%818,625
Jan 3, 2025183.72185.15183.00184.54184.540.84%677,933
Jan 2, 2025184.41184.96181.61183.01183.01-0.47%885,833
Dec 31, 2024184.62184.62182.74183.87183.870.11%666,022
Dec 30, 2024183.15184.35181.44183.66183.66-0.46%495,210
Dec 27, 2024185.03186.19182.54184.50184.50-0.76%431,077
Dec 26, 2024186.67186.76185.32185.91185.91-0.64%302,821
Dec 24, 2024186.11187.25184.84187.10187.101.00%312,406
Dec 23, 2024186.68186.68184.11185.25185.25-1.24%705,352
Dec 20, 2024185.51188.80185.23187.58187.580.24%2,158,895
Dec 19, 2024190.19192.05186.96187.13187.13-0.90%953,456
Dec 18, 2024196.90197.16187.85188.83188.83-4.10%1,093,503
Dec 17, 2024199.89199.89196.55196.90196.90-1.58%775,139
Dec 16, 2024198.90201.77196.63200.07200.070.70%701,569
Dec 13, 2024201.05202.12197.72198.68198.68-1.30%593,390
Dec 12, 2024202.21203.09200.57201.30201.30-0.29%768,158
Dec 11, 2024199.68202.75199.54201.89201.891.78%578,094
Dec 10, 2024198.76200.22197.55198.35198.35-0.62%608,268
Dec 9, 2024200.68201.60199.39199.59199.59-0.66%455,404
Dec 6, 2024202.19202.80200.00200.92200.920.03%721,362
Dec 5, 2024200.96201.29199.51200.86200.86-0.16%694,731
Dec 4, 2024200.50202.78199.85201.19201.190.49%542,677
Dec 3, 2024198.71200.45198.06200.20200.200.41%456,163
Dec 2, 2024198.70200.34196.25199.38199.38-0.34%720,749
Nov 29, 2024199.45200.45197.53200.06200.060.53%340,023
Nov 27, 2024198.39199.42197.03199.01199.01-0.13%551,854
Nov 26, 2024200.49200.68198.46199.26199.26-0.66%755,974
Nov 25, 2024197.81201.66197.81200.59200.591.49%1,471,458
Nov 22, 2024192.65197.83191.98197.64197.642.54%932,083
Nov 21, 2024190.76193.84189.10192.75192.752.25%677,700
Nov 20, 2024189.00189.46186.96188.50188.50-0.41%588,169
Nov 19, 2024187.15189.84186.89189.27189.270.01%754,674
Nov 18, 2024189.74190.51187.50189.26189.26-0.39%737,550
Nov 15, 2024190.59191.76188.74190.01190.01-0.58%687,016
Nov 14, 2024193.57195.56190.65191.11191.11-1.21%749,721
Nov 13, 2024192.44195.10192.11193.46193.460.28%852,669
Nov 12, 2024193.05194.59192.19192.92192.92-0.60%810,912
Nov 11, 2024192.76197.58192.23194.09194.090.65%1,132,011
Nov 8, 2024189.39193.75183.73192.83192.831.46%1,598,923
Nov 7, 2024193.85196.99189.44190.05190.05-4.03%1,677,073
Nov 6, 2024195.01199.48194.29198.04198.044.24%1,731,098
Nov 5, 2024186.60190.01186.60189.99189.992.02%900,769
Nov 4, 2024184.59187.09184.33186.23186.230.65%861,368
Nov 1, 2024183.45187.49182.36185.03185.03-0.16%739,700
Oct 31, 2024186.55187.08184.47185.33185.33-0.81%683,744
Oct 30, 2024189.41190.80186.53186.84186.84-1.33%684,898
Oct 29, 2024185.99190.87185.26189.35189.352.21%652,484
Oct 28, 2024188.13188.99185.09185.25185.25-0.94%680,266
Oct 25, 2024184.71187.52184.68187.01187.011.84%802,472
Oct 24, 2024184.73184.80182.49183.63183.630.02%531,886
Oct 23, 2024182.12183.68179.78183.59183.590.36%694,997
Oct 22, 2024183.96184.52181.70182.93182.93-1.02%425,874
Oct 21, 2024183.81184.88182.77184.81184.810.22%570,756
Oct 18, 2024186.22186.96184.18184.40184.40-0.44%424,488
Oct 17, 2024185.40186.11183.97185.22185.220.40%356,212
Oct 16, 2024184.01186.00183.15184.48184.480.26%609,761
Oct 15, 2024185.50188.08183.48184.01184.01-0.80%795,213
Oct 14, 2024181.99186.11181.99185.50185.502.49%681,075
Oct 11, 2024180.98181.71180.26181.00181.000.34%555,848
Oct 10, 2024180.21181.84179.63180.39180.39-0.66%549,056
Oct 9, 2024178.39182.00178.35181.59181.592.02%498,548
Oct 8, 2024177.88178.38176.48178.00178.000.40%553,850
Oct 7, 2024178.77179.32176.40177.29177.29-1.29%705,847