PTC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	140.75	143.76	138.73	142.49	142.49	2.03%	992,601
Mar 30, 2026	139.38	141.47	137.56	139.66	139.66	1.49%	965,912
Mar 27, 2026	142.84	144.12	137.50	137.61	137.61	-4.44%	1,471,590
Mar 26, 2026	143.25	147.17	142.71	144.01	144.01	0.31%	1,298,191
Mar 25, 2026	144.69	146.00	140.67	143.56	143.56	0.42%	1,008,170
Mar 24, 2026	148.31	148.31	142.00	142.96	142.96	-4.20%	1,271,023
Mar 23, 2026	150.36	152.60	149.08	149.23	149.23	-0.39%	1,175,907
Mar 20, 2026	149.73	151.09	148.00	149.81	149.81	-0.57%	2,205,501
Mar 19, 2026	149.04	152.51	148.80	150.67	150.67	0.37%	999,457
Mar 18, 2026	152.70	154.50	149.94	150.11	150.11	-2.60%	942,402
Mar 17, 2026	156.24	158.20	150.40	154.12	154.12	-1.17%	1,204,308
Mar 16, 2026	157.24	157.95	153.68	155.94	155.94	0.03%	1,091,046
Mar 13, 2026	158.49	158.81	155.37	155.89	155.89	-1.00%	692,417
Mar 12, 2026	159.24	161.83	157.27	157.46	157.46	-1.05%	664,003
Mar 11, 2026	159.45	161.19	157.35	159.13	159.13	-0.24%	562,762
Mar 10, 2026	163.42	164.34	157.61	159.52	159.52	-2.39%	850,935
Mar 9, 2026	161.35	164.16	160.11	163.42	163.42	0.44%	1,157,370
Mar 6, 2026	164.25	166.02	161.11	162.71	162.71	-0.94%	1,034,120
Mar 5, 2026	162.03	168.55	162.03	164.25	164.25	0.79%	1,486,211
Mar 4, 2026	162.85	164.57	160.82	162.97	162.97	-0.08%	1,030,993
Mar 3, 2026	155.22	163.38	155.22	163.10	163.10	3.15%	1,597,649
Mar 2, 2026	156.00	159.33	154.67	158.12	158.12	0.98%	1,008,478
Feb 27, 2026	154.84	156.78	152.67	156.59	156.59	-0.38%	1,409,488
Feb 26, 2026	155.73	157.95	154.40	157.19	157.19	2.00%	997,165
Feb 25, 2026	153.62	154.86	151.80	154.11	154.11	0.35%	1,047,167
Feb 24, 2026	150.88	155.21	150.80	153.57	153.57	1.78%	927,073
Feb 23, 2026	153.90	155.06	148.44	150.88	150.88	-2.76%	1,242,805
Feb 20, 2026	153.40	158.27	153.40	155.16	155.16	0.50%	900,757
Feb 19, 2026	154.75	155.00	151.69	154.40	154.40	-0.71%	644,626
Feb 18, 2026	153.83	156.05	152.81	155.50	155.50	1.59%	986,157
Feb 17, 2026	154.51	156.52	150.75	153.07	153.07	-2.36%	2,079,674
Feb 13, 2026	152.05	157.00	151.77	156.77	156.77	3.97%	1,518,846
Feb 12, 2026	155.60	157.46	147.14	150.79	150.79	-3.09%	1,897,457
Feb 11, 2026	162.23	162.32	154.89	155.60	155.60	-4.38%	1,631,139
Feb 10, 2026	159.32	162.93	159.32	162.72	162.72	1.87%	1,420,293
Feb 9, 2026	155.23	160.32	154.24	159.74	159.74	2.58%	1,292,000
Feb 6, 2026	156.22	159.46	151.59	155.72	155.72	1.16%	1,494,842
Feb 5, 2026	153.10	158.25	150.65	153.94	153.94	1.72%	2,727,213
Feb 4, 2026	147.56	154.93	146.72	151.34	151.34	1.40%	2,254,741
Feb 3, 2026	154.37	155.76	148.95	149.25	149.25	-4.89%	1,800,136
Feb 2, 2026	154.05	158.34	153.26	156.92	156.92	0.51%	1,210,900
Jan 30, 2026	152.69	156.55	152.07	156.13	156.13	1.73%	1,126,399
Jan 29, 2026	160.28	160.69	151.71	153.48	153.48	-5.21%	1,697,876
Jan 28, 2026	165.18	165.18	160.76	161.91	161.91	-1.65%	771,739
Jan 27, 2026	165.35	165.58	163.02	164.63	164.63	-0.69%	788,696
Jan 26, 2026	162.59	165.94	162.59	165.77	165.77	2.24%	898,350
Jan 23, 2026	164.27	165.00	161.21	162.14	162.14	-1.56%	607,035
Jan 22, 2026	162.70	164.74	162.27	164.71	164.71	2.10%	686,521
Jan 21, 2026	161.63	163.14	160.00	161.32	161.32	0.13%	785,831
Jan 20, 2026	163.02	165.53	160.37	161.11	161.11	-3.38%	858,288