PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
193.07
+4.57 (2.42%)
Nov 21, 2024, 11:48 AM EST - Market open
PTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 189.00 | 189.46 | 186.96 | 188.50 | 188.50 | -0.41% | 588,169 |
| Nov 19, 2024 | 187.15 | 189.84 | 186.89 | 189.27 | 189.27 | 0.01% | 754,674 |
| Nov 18, 2024 | 189.74 | 190.51 | 187.50 | 189.26 | 189.26 | -0.39% | 737,550 |
| Nov 15, 2024 | 190.59 | 191.76 | 188.74 | 190.01 | 190.01 | -0.58% | 687,016 |
| Nov 14, 2024 | 193.57 | 195.56 | 190.65 | 191.11 | 191.11 | -1.21% | 749,721 |
| Nov 13, 2024 | 192.44 | 195.10 | 192.11 | 193.46 | 193.46 | 0.28% | 852,669 |
| Nov 12, 2024 | 193.05 | 194.59 | 192.19 | 192.92 | 192.92 | -0.60% | 810,912 |
| Nov 11, 2024 | 192.76 | 197.58 | 192.23 | 194.09 | 194.09 | 0.65% | 1,132,011 |
| Nov 8, 2024 | 189.39 | 193.75 | 183.73 | 192.83 | 192.83 | 1.46% | 1,598,923 |
| Nov 7, 2024 | 193.85 | 196.99 | 189.44 | 190.05 | 190.05 | -4.03% | 1,677,073 |
| Nov 6, 2024 | 195.01 | 199.48 | 194.29 | 198.04 | 198.04 | 4.24% | 1,731,098 |
| Nov 5, 2024 | 186.60 | 190.01 | 186.60 | 189.99 | 189.99 | 2.02% | 900,769 |
| Nov 4, 2024 | 184.59 | 187.09 | 184.33 | 186.23 | 186.23 | 0.65% | 861,368 |
| Nov 1, 2024 | 183.45 | 187.49 | 182.36 | 185.03 | 185.03 | -0.16% | 739,700 |
| Oct 31, 2024 | 186.55 | 187.08 | 184.47 | 185.33 | 185.33 | -0.81% | 683,744 |
| Oct 30, 2024 | 189.41 | 190.80 | 186.53 | 186.84 | 186.84 | -1.33% | 684,898 |
| Oct 29, 2024 | 185.99 | 190.87 | 185.26 | 189.35 | 189.35 | 2.21% | 652,484 |
| Oct 28, 2024 | 188.13 | 188.99 | 185.09 | 185.25 | 185.25 | -0.94% | 680,266 |
| Oct 25, 2024 | 184.71 | 187.52 | 184.68 | 187.01 | 187.01 | 1.84% | 802,472 |
| Oct 24, 2024 | 184.73 | 184.80 | 182.49 | 183.63 | 183.63 | 0.02% | 531,886 |
| Oct 23, 2024 | 182.12 | 183.68 | 179.78 | 183.59 | 183.59 | 0.36% | 694,997 |
| Oct 22, 2024 | 183.96 | 184.52 | 181.70 | 182.93 | 182.93 | -1.02% | 425,874 |
| Oct 21, 2024 | 183.81 | 184.88 | 182.77 | 184.81 | 184.81 | 0.22% | 570,756 |
| Oct 18, 2024 | 186.22 | 186.96 | 184.18 | 184.40 | 184.40 | -0.44% | 424,488 |
| Oct 17, 2024 | 185.40 | 186.11 | 183.97 | 185.22 | 185.22 | 0.40% | 356,212 |
| Oct 16, 2024 | 184.01 | 186.00 | 183.15 | 184.48 | 184.48 | 0.26% | 609,761 |
| Oct 15, 2024 | 185.50 | 188.08 | 183.48 | 184.01 | 184.01 | -0.80% | 795,213 |
| Oct 14, 2024 | 181.99 | 186.11 | 181.99 | 185.50 | 185.50 | 2.49% | 681,075 |
| Oct 11, 2024 | 180.98 | 181.71 | 180.26 | 181.00 | 181.00 | 0.34% | 555,848 |
| Oct 10, 2024 | 180.21 | 181.84 | 179.63 | 180.39 | 180.39 | -0.66% | 549,056 |
| Oct 9, 2024 | 178.39 | 182.00 | 178.35 | 181.59 | 181.59 | 2.02% | 498,548 |
| Oct 8, 2024 | 177.88 | 178.38 | 176.48 | 178.00 | 178.00 | 0.40% | 553,850 |
| Oct 7, 2024 | 178.77 | 179.32 | 176.40 | 177.29 | 177.29 | -1.29% | 705,847 |
| Oct 4, 2024 | 178.78 | 179.74 | 178.13 | 179.60 | 179.60 | 1.43% | 364,251 |
| Oct 3, 2024 | 176.91 | 177.90 | 176.00 | 177.07 | 177.07 | -0.47% | 478,935 |
| Oct 2, 2024 | 175.71 | 178.11 | 174.74 | 177.91 | 177.91 | 1.10% | 383,617 |
| Oct 1, 2024 | 180.09 | 180.64 | 175.50 | 175.97 | 175.97 | -2.60% | 701,632 |
| Sep 30, 2024 | 181.61 | 182.51 | 179.68 | 180.66 | 180.66 | -0.83% | 599,959 |
| Sep 27, 2024 | 181.22 | 182.71 | 180.17 | 182.18 | 182.18 | 0.65% | 610,849 |
| Sep 26, 2024 | 177.95 | 181.14 | 176.52 | 181.01 | 181.01 | 2.73% | 576,559 |
| Sep 25, 2024 | 178.12 | 178.39 | 175.59 | 176.20 | 176.20 | -0.89% | 443,479 |
| Sep 24, 2024 | 177.96 | 178.77 | 176.43 | 177.79 | 177.79 | -0.10% | 406,547 |
| Sep 23, 2024 | 176.71 | 178.26 | 176.24 | 177.96 | 177.96 | 1.17% | 475,838 |
| Sep 20, 2024 | 178.60 | 178.60 | 174.59 | 175.90 | 175.90 | -1.80% | 1,576,599 |
| Sep 19, 2024 | 179.73 | 180.61 | 177.98 | 179.13 | 179.13 | 2.28% | 690,323 |
| Sep 18, 2024 | 176.06 | 177.33 | 174.70 | 175.13 | 175.13 | -0.32% | 656,759 |
| Sep 17, 2024 | 174.91 | 176.49 | 173.95 | 175.70 | 175.70 | 1.12% | 705,491 |
| Sep 16, 2024 | 173.16 | 174.03 | 171.42 | 173.76 | 173.76 | 0.89% | 732,434 |
| Sep 13, 2024 | 170.84 | 172.84 | 170.11 | 172.23 | 172.23 | 0.75% | 807,124 |
| Sep 12, 2024 | 168.78 | 171.66 | 167.56 | 170.94 | 170.94 | 1.33% | 1,035,654 |
| Sep 11, 2024 | 166.56 | 168.84 | 164.36 | 168.69 | 168.69 | 1.05% | 847,438 |
| Sep 10, 2024 | 169.03 | 169.48 | 165.83 | 166.94 | 166.94 | -0.51% | 850,638 |
| Sep 9, 2024 | 166.19 | 168.72 | 166.19 | 167.80 | 167.80 | 1.85% | 782,280 |
| Sep 6, 2024 | 168.99 | 169.79 | 164.44 | 164.76 | 164.76 | -2.22% | 1,079,964 |
| Sep 5, 2024 | 169.64 | 170.04 | 167.56 | 168.50 | 168.50 | -1.00% | 1,096,544 |
| Sep 4, 2024 | 173.12 | 173.12 | 170.06 | 170.21 | 170.21 | -1.96% | 789,664 |
| Sep 3, 2024 | 178.36 | 179.15 | 172.84 | 173.62 | 173.62 | -3.05% | 812,138 |
| Aug 30, 2024 | 178.74 | 180.00 | 175.68 | 179.09 | 179.09 | 1.12% | 1,490,077 |
| Aug 29, 2024 | 175.28 | 178.74 | 175.28 | 177.11 | 177.11 | 1.86% | 975,410 |
| Aug 28, 2024 | 175.35 | 176.08 | 173.45 | 173.88 | 173.88 | -1.24% | 787,642 |
| Aug 27, 2024 | 174.95 | 176.35 | 173.30 | 176.06 | 176.06 | 0.06% | 1,092,255 |
| Aug 26, 2024 | 178.00 | 178.29 | 175.37 | 175.95 | 175.95 | -0.77% | 373,647 |
| Aug 23, 2024 | 176.23 | 177.49 | 174.77 | 177.31 | 177.31 | 1.34% | 766,541 |
| Aug 22, 2024 | 177.70 | 178.61 | 174.73 | 174.97 | 174.97 | -1.45% | 413,155 |
| Aug 21, 2024 | 176.54 | 177.63 | 176.06 | 177.55 | 177.55 | 0.78% | 378,044 |
| Aug 20, 2024 | 176.46 | 177.16 | 175.69 | 176.17 | 176.17 | -0.10% | 434,995 |
| Aug 19, 2024 | 173.85 | 176.43 | 173.52 | 176.34 | 176.34 | 1.60% | 567,515 |
| Aug 16, 2024 | 172.95 | 174.81 | 172.80 | 173.56 | 173.56 | 0.12% | 445,658 |
| Aug 15, 2024 | 174.56 | 175.19 | 172.86 | 173.36 | 173.36 | 0.55% | 552,888 |
| Aug 14, 2024 | 171.99 | 172.68 | 169.91 | 172.42 | 172.42 | 0.19% | 641,980 |
| Aug 13, 2024 | 170.77 | 172.98 | 169.41 | 172.09 | 172.09 | 1.12% | 417,713 |
| Aug 12, 2024 | 173.50 | 174.04 | 169.77 | 170.19 | 170.19 | -1.71% | 443,440 |
| Aug 9, 2024 | 170.42 | 173.50 | 169.80 | 173.15 | 173.15 | 1.60% | 737,870 |
| Aug 8, 2024 | 169.06 | 171.49 | 167.92 | 170.42 | 170.42 | 1.94% | 547,973 |
| Aug 7, 2024 | 171.93 | 172.35 | 166.66 | 167.17 | 167.17 | -1.14% | 826,445 |
| Aug 6, 2024 | 169.38 | 172.56 | 168.49 | 169.10 | 169.10 | 0.55% | 1,024,023 |
| Aug 5, 2024 | 168.01 | 170.00 | 164.56 | 168.18 | 168.18 | -2.25% | 1,835,026 |
| Aug 2, 2024 | 173.09 | 173.42 | 169.38 | 172.05 | 172.05 | -2.17% | 1,301,984 |
| Aug 1, 2024 | 173.83 | 181.04 | 172.21 | 175.87 | 175.87 | -1.11% | 1,211,775 |
| Jul 31, 2024 | 178.55 | 179.86 | 177.62 | 177.85 | 177.85 | 0.78% | 1,098,547 |
| Jul 30, 2024 | 177.81 | 180.31 | 175.27 | 176.47 | 176.47 | -0.42% | 622,212 |
| Jul 29, 2024 | 174.27 | 177.43 | 173.07 | 177.22 | 177.22 | 1.97% | 1,022,844 |
| Jul 26, 2024 | 174.95 | 176.78 | 173.48 | 173.80 | 173.80 | -0.04% | 765,251 |
| Jul 25, 2024 | 173.87 | 175.99 | 171.09 | 173.87 | 173.87 | 0.90% | 1,037,563 |
| Jul 24, 2024 | 176.71 | 177.12 | 172.02 | 172.32 | 172.32 | -3.07% | 636,607 |
| Jul 23, 2024 | 178.48 | 181.19 | 177.22 | 177.77 | 177.77 | -0.36% | 649,969 |
| Jul 22, 2024 | 176.72 | 179.18 | 175.20 | 178.41 | 178.41 | 1.42% | 651,490 |
| Jul 19, 2024 | 176.68 | 176.70 | 173.90 | 175.92 | 175.92 | -0.09% | 624,041 |
| Jul 18, 2024 | 179.77 | 179.77 | 175.42 | 176.08 | 176.08 | -2.05% | 917,210 |
| Jul 17, 2024 | 183.01 | 184.00 | 179.62 | 179.77 | 179.77 | -2.34% | 1,038,914 |
| Jul 16, 2024 | 184.97 | 186.42 | 183.11 | 184.08 | 184.08 | -0.24% | 1,364,355 |
| Jul 15, 2024 | 183.21 | 184.68 | 182.10 | 184.53 | 184.53 | 0.99% | 969,878 |
| Jul 12, 2024 | 179.77 | 183.99 | 178.60 | 182.73 | 182.73 | 1.65% | 976,584 |
| Jul 11, 2024 | 178.19 | 181.14 | 177.12 | 179.77 | 179.77 | 1.74% | 968,273 |
| Jul 10, 2024 | 177.62 | 177.94 | 173.38 | 176.69 | 176.69 | -0.45% | 1,519,263 |
| Jul 9, 2024 | 180.40 | 182.66 | 174.32 | 177.48 | 177.48 | -5.25% | 2,132,021 |
| Jul 8, 2024 | 186.46 | 187.78 | 185.39 | 187.32 | 187.32 | 0.46% | 670,260 |
| Jul 5, 2024 | 183.43 | 186.62 | 183.14 | 186.46 | 186.46 | 1.35% | 456,461 |
| Jul 3, 2024 | 182.69 | 184.51 | 182.07 | 183.97 | 183.97 | 0.59% | 408,690 |
| Jul 2, 2024 | 181.02 | 184.23 | 181.02 | 182.89 | 182.89 | 1.03% | 769,236 |