Skip to main content
PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
184.40
-0.82 (-0.44%)
Oct 18, 2024, 4:00 PM EDT - Market closed

PTC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 4, 2024178.78179.74178.13179.60179.601.43%364,251
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%599,959
Sep 27, 2024181.22182.71180.17182.18182.180.65%610,849
Sep 26, 2024177.95181.14176.52181.01181.012.73%576,559
Sep 25, 2024178.12178.39175.59176.20176.20-0.89%443,479
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%1,576,599
Sep 19, 2024179.73180.61177.98179.13179.132.28%690,323
Sep 18, 2024176.06177.33174.70175.13175.13-0.32%656,759
Sep 17, 2024174.91176.49173.95175.70175.701.12%705,491
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%1,035,654
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%782,280
Sep 6, 2024168.99169.79164.44164.76164.76-2.22%1,079,964
Sep 5, 2024169.64170.04167.56168.50168.50-1.00%1,096,544
Sep 4, 2024173.12173.12170.06170.21170.21-1.96%789,664
Sep 3, 2024178.36179.15172.84173.62173.62-3.05%812,138
Aug 30, 2024178.74180.00175.68179.09179.091.12%1,490,077
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%1,092,255
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%413,155
Aug 21, 2024176.54177.63176.06177.55177.550.78%378,044
Aug 20, 2024176.46177.16175.69176.17176.17-0.10%434,995
Aug 19, 2024173.85176.43173.52176.34176.341.60%567,515
Aug 16, 2024172.95174.81172.80173.56173.560.12%445,658
Aug 15, 2024174.56175.19172.86173.36173.360.55%552,888
Aug 14, 2024171.99172.68169.91172.42172.420.19%641,980
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%737,870
Aug 8, 2024169.06171.49167.92170.42170.421.94%547,973
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%1,301,984
Aug 1, 2024173.83181.04172.21175.87175.87-1.11%1,211,775
Jul 31, 2024178.55179.86177.62177.85177.850.78%1,098,547
Jul 30, 2024177.81180.31175.27176.47176.47-0.42%622,212
Jul 29, 2024174.27177.43173.07177.22177.221.97%1,022,844
Jul 26, 2024174.95176.78173.48173.80173.80-0.04%765,251
Jul 25, 2024173.87175.99171.09173.87173.870.90%1,037,563
Jul 24, 2024176.71177.12172.02172.32172.32-3.07%636,607
Jul 23, 2024178.48181.19177.22177.77177.77-0.36%649,969
Jul 22, 2024176.72179.18175.20178.41178.411.42%651,490
Jul 19, 2024176.68176.70173.90175.92175.92-0.09%624,041
Jul 18, 2024179.77179.77175.42176.08176.08-2.05%917,210
Jul 17, 2024183.01184.00179.62179.77179.77-2.34%1,038,914
Jul 16, 2024184.97186.42183.11184.08184.08-0.24%1,364,355
Jul 15, 2024183.21184.68182.10184.53184.530.99%969,878
Jul 12, 2024179.77183.99178.60182.73182.731.65%976,584
Jul 11, 2024178.19181.14177.12179.77179.771.74%968,273
Jul 10, 2024177.62177.94173.38176.69176.69-0.45%1,519,263
Jul 9, 2024180.40182.66174.32177.48177.48-5.25%2,132,021
Jul 8, 2024186.46187.78185.39187.32187.320.46%670,260
Jul 5, 2024183.43186.62183.14186.46186.461.35%456,461
Jul 3, 2024182.69184.51182.07183.97183.970.59%408,690
Jul 2, 2024181.02184.23181.02182.89182.891.03%769,236
Jul 1, 2024180.83181.81178.87181.02181.02-0.36%653,175
Jun 28, 2024181.88184.48181.26181.67181.670.23%1,660,068
Jun 27, 2024177.60181.29175.74181.26181.262.06%876,369
Jun 26, 2024176.55178.24174.53177.60177.600.32%466,897
Jun 25, 2024177.95178.70175.94177.03177.03-0.32%648,321
Jun 24, 2024176.95179.13176.82177.60177.600.22%680,759
Jun 21, 2024176.83177.63175.07177.21177.210.67%1,051,490
Jun 20, 2024172.50176.09172.24176.03176.031.73%636,908
Jun 18, 2024172.61173.73172.16173.03173.030.20%805,548
Jun 17, 2024173.50173.69171.84172.68172.68-0.47%747,016
Jun 14, 2024174.58174.88171.93173.50173.50-0.44%425,947
Jun 13, 2024176.12177.35173.90174.27174.27-1.52%499,587
Jun 12, 2024176.04179.69175.02176.96176.961.41%613,753
Jun 11, 2024174.66176.02173.07174.50174.50-0.59%619,461
Jun 10, 2024173.00176.18173.00175.54175.540.61%577,049
Jun 7, 2024175.00175.96173.60174.48174.48-0.07%408,117
Jun 6, 2024172.51175.16172.51174.60174.601.41%512,053
Jun 5, 2024172.27172.50171.25172.18172.180.41%913,859
Jun 4, 2024171.78172.07168.18171.47171.47-1.52%1,287,608
Jun 3, 2024177.00178.77172.09174.11174.11-1.21%733,641
May 31, 2024174.74176.52171.83176.24176.241.37%1,578,153
May 30, 2024176.43176.72173.01173.86173.86-1.95%766,328
May 29, 2024178.07178.88176.59177.31177.31-1.25%661,053