Skip to main content
PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
187.58
+0.45 (0.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

PTC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024185.51188.80185.23187.58187.580.24%1,953,313
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%593,400
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%551,900
Nov 26, 2024200.49200.68198.46199.26199.26-0.66%756,000
Nov 25, 2024197.81201.66197.81200.59200.591.49%1,471,458
Nov 22, 2024192.65197.83191.98197.64197.642.54%932,100
Nov 21, 2024190.76193.84189.10192.75192.752.25%677,700
Nov 20, 2024189.00189.46186.96188.50188.50-0.41%588,200
Nov 19, 2024187.15189.84186.89189.27189.270.01%754,700
Nov 18, 2024189.74190.51187.50189.26189.26-0.39%737,600
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%852,700
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%1,677,100
Nov 6, 2024195.01199.48194.29198.04198.044.24%1,731,100
Nov 5, 2024186.60190.01186.60189.99189.992.02%900,769
Nov 4, 2024184.59187.09184.33186.23186.230.65%861,400
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%684,900
Oct 29, 2024185.99190.87185.26189.35189.352.21%652,500
Oct 28, 2024188.13188.99185.09185.25185.25-0.94%680,300
Oct 25, 2024184.71187.52184.68187.01187.011.84%802,500
Oct 24, 2024184.73184.80182.49183.63183.630.02%531,900
Oct 23, 2024182.12183.68179.78183.59183.590.36%695,000
Oct 22, 2024183.96184.52181.70182.93182.93-1.02%425,900
Oct 21, 2024183.81184.88182.77184.81184.810.22%570,800
Oct 18, 2024186.22186.96184.18184.40184.40-0.44%424,500
Oct 17, 2024185.40186.11183.97185.22185.220.40%356,212
Oct 16, 2024184.01186.00183.15184.48184.480.26%609,800
Oct 15, 2024185.50188.08183.48184.01184.01-0.80%795,213
Oct 14, 2024181.99186.11181.99185.50185.502.49%681,100
Oct 11, 2024180.98181.71180.26181.00181.000.34%555,848
Oct 10, 2024180.21181.84179.63180.39180.39-0.66%549,100
Oct 9, 2024178.39182.00178.35181.59181.592.02%498,548
Oct 8, 2024177.88178.38176.48178.00178.000.40%553,900
Oct 7, 2024178.77179.32176.40177.29177.29-1.29%705,847
Oct 4, 2024178.78179.74178.13179.60179.601.43%364,300
Oct 3, 2024176.91177.90176.00177.07177.07-0.47%478,935
Oct 2, 2024175.71178.11174.74177.91177.911.10%383,617
Oct 1, 2024180.09180.64175.50175.97175.97-2.60%701,632
Sep 30, 2024181.61182.51179.68180.66180.66-0.83%600,000
Sep 27, 2024181.22182.71180.17182.18182.180.65%610,849
Sep 26, 2024177.95181.14176.52181.01181.012.73%576,600
Sep 25, 2024178.12178.39175.59176.20176.20-0.89%443,500
Sep 24, 2024177.96178.77176.43177.79177.79-0.10%406,547
Sep 23, 2024176.71178.26176.24177.96177.961.17%475,838
Sep 20, 2024178.60178.60174.59175.90175.90-1.80%1,576,600
Sep 19, 2024179.73180.61177.98179.13179.132.28%690,323
Sep 18, 2024176.06177.33174.70175.13175.13-0.32%656,800
Sep 17, 2024174.91176.49173.95175.70175.701.12%705,500
Sep 16, 2024173.16174.03171.42173.76173.760.89%732,434
Sep 13, 2024170.84172.84170.11172.23172.230.75%807,124
Sep 12, 2024168.78171.66167.56170.94170.941.33%1,035,700
Sep 11, 2024166.56168.84164.36168.69168.691.05%847,438
Sep 10, 2024169.03169.48165.83166.94166.94-0.51%850,638
Sep 9, 2024166.19168.72166.19167.80167.801.85%782,300
Sep 6, 2024168.99169.79164.44164.76164.76-2.22%1,080,000
Sep 5, 2024169.64170.04167.56168.50168.50-1.00%1,096,544
Sep 4, 2024173.12173.12170.06170.21170.21-1.96%908,608
Sep 3, 2024178.36179.15172.84173.62173.62-3.05%812,138
Aug 30, 2024178.74180.00175.68179.09179.091.12%1,490,100
Aug 29, 2024175.28178.74175.28177.11177.111.86%975,410
Aug 28, 2024175.35176.08173.45173.88173.88-1.24%787,642
Aug 27, 2024174.95176.35173.30176.06176.060.06%1,092,300
Aug 26, 2024178.00178.29175.37175.95175.95-0.77%373,647
Aug 23, 2024176.23177.49174.77177.31177.311.34%766,541
Aug 22, 2024177.70178.61174.73174.97174.97-1.45%413,200
Aug 21, 2024176.54177.63176.06177.55177.550.78%378,044
Aug 20, 2024176.46177.16175.69176.17176.17-0.10%435,000
Aug 19, 2024173.85176.43173.52176.34176.341.60%567,515
Aug 16, 2024172.95174.81172.80173.56173.560.12%445,700
Aug 15, 2024174.56175.19172.86173.36173.360.55%552,900
Aug 14, 2024171.99172.68169.91172.42172.420.19%642,000
Aug 13, 2024170.77172.98169.41172.09172.091.12%417,713
Aug 12, 2024173.50174.04169.77170.19170.19-1.71%443,440
Aug 9, 2024170.42173.50169.80173.15173.151.60%737,900
Aug 8, 2024169.06171.49167.92170.42170.421.94%548,000
Aug 7, 2024171.93172.35166.66167.17167.17-1.14%826,445
Aug 6, 2024169.38172.56168.49169.10169.100.55%1,024,023
Aug 5, 2024168.01170.00164.56168.18168.18-2.25%1,835,026
Aug 2, 2024173.09173.42169.38172.05172.05-2.17%1,302,000
Aug 1, 2024173.83181.04172.21175.87175.87-1.11%1,211,800