PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
203.14
-0.14 (-0.07%)
Oct 28, 2025, 3:18 PM EDT - Market open
PTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 203.26 | 203.91 | 201.86 | 203.20 | - | -0.04% | 201,819 |
| Oct 27, 2025 | 206.49 | 206.67 | 202.96 | 203.28 | 203.28 | -0.75% | 593,815 |
| Oct 24, 2025 | 206.15 | 206.57 | 204.61 | 204.81 | 204.81 | 0.07% | 534,074 |
| Oct 23, 2025 | 204.10 | 204.86 | 202.88 | 204.67 | 204.67 | 0.81% | 638,618 |
| Oct 22, 2025 | 205.83 | 205.83 | 202.14 | 203.03 | 203.03 | -0.74% | 628,597 |
| Oct 21, 2025 | 204.84 | 206.82 | 203.59 | 204.55 | 204.55 | -0.64% | 623,675 |
| Oct 20, 2025 | 204.68 | 206.78 | 201.89 | 205.87 | 205.87 | 1.48% | 667,491 |
| Oct 17, 2025 | 201.85 | 203.92 | 201.49 | 202.86 | 202.86 | 0.43% | 673,136 |
| Oct 16, 2025 | 203.61 | 203.63 | 200.09 | 201.99 | 201.99 | -0.40% | 589,989 |
| Oct 15, 2025 | 202.82 | 204.61 | 199.87 | 202.80 | 202.80 | 0.37% | 861,606 |
| Oct 14, 2025 | 199.81 | 203.08 | 199.67 | 202.06 | 202.06 | -0.21% | 534,708 |
| Oct 13, 2025 | 200.37 | 203.05 | 198.55 | 202.48 | 202.48 | 2.83% | 687,158 |
| Oct 10, 2025 | 201.72 | 203.00 | 196.61 | 196.90 | 196.90 | -2.39% | 585,166 |
| Oct 9, 2025 | 203.44 | 203.44 | 200.39 | 201.72 | 201.72 | -0.84% | 627,280 |
| Oct 8, 2025 | 202.56 | 204.16 | 202.04 | 203.43 | 203.43 | 0.58% | 569,751 |
| Oct 7, 2025 | 205.31 | 206.30 | 200.69 | 202.26 | 202.26 | -1.34% | 566,018 |
| Oct 6, 2025 | 204.04 | 205.51 | 203.14 | 205.00 | 205.00 | 0.99% | 811,045 |
| Oct 3, 2025 | 203.20 | 204.54 | 202.57 | 203.00 | 203.00 | -0.01% | 588,401 |
| Oct 2, 2025 | 202.49 | 203.61 | 201.45 | 203.02 | 203.02 | 0.30% | 587,009 |
| Oct 1, 2025 | 201.89 | 204.00 | 199.16 | 202.42 | 202.42 | -0.30% | 775,578 |
| Sep 30, 2025 | 203.63 | 204.29 | 201.81 | 203.02 | 203.02 | -0.40% | 1,167,404 |
| Sep 29, 2025 | 203.65 | 204.51 | 200.83 | 203.84 | 203.84 | 0.43% | 569,373 |
| Sep 26, 2025 | 202.46 | 204.09 | 202.34 | 202.96 | 202.96 | 0.12% | 529,331 |
| Sep 25, 2025 | 202.40 | 202.93 | 200.32 | 202.71 | 202.71 | -0.44% | 490,817 |
| Sep 24, 2025 | 204.32 | 204.56 | 202.34 | 203.60 | 203.60 | -0.21% | 764,561 |
| Sep 23, 2025 | 206.27 | 207.49 | 203.16 | 204.03 | 204.03 | -0.92% | 838,368 |
| Sep 22, 2025 | 204.77 | 206.40 | 204.30 | 205.93 | 205.93 | -0.01% | 920,305 |
| Sep 19, 2025 | 207.87 | 208.00 | 205.12 | 205.95 | 205.95 | -0.12% | 1,638,298 |
| Sep 18, 2025 | 205.01 | 207.28 | 205.01 | 206.19 | 206.19 | 1.08% | 917,085 |
| Sep 17, 2025 | 206.02 | 206.64 | 202.55 | 203.98 | 203.98 | -0.47% | 738,259 |
| Sep 16, 2025 | 204.15 | 205.87 | 202.93 | 204.95 | 204.95 | 0.39% | 955,997 |
| Sep 15, 2025 | 205.12 | 208.56 | 204.02 | 204.15 | 204.15 | -0.47% | 630,347 |
| Sep 12, 2025 | 206.10 | 206.73 | 204.34 | 205.11 | 205.11 | -0.93% | 520,517 |
| Sep 11, 2025 | 205.77 | 207.26 | 204.48 | 207.03 | 207.03 | 1.24% | 778,822 |
| Sep 10, 2025 | 204.16 | 206.39 | 202.40 | 204.50 | 204.50 | 0.23% | 1,136,035 |
| Sep 9, 2025 | 213.48 | 213.48 | 202.26 | 204.03 | 204.03 | -4.09% | 1,474,639 |
| Sep 8, 2025 | 215.22 | 215.22 | 209.90 | 212.73 | 212.73 | -0.55% | 1,279,789 |
| Sep 5, 2025 | 213.50 | 215.49 | 211.42 | 213.90 | 213.90 | 0.30% | 632,646 |
| Sep 4, 2025 | 211.27 | 213.59 | 210.29 | 213.25 | 213.25 | 0.48% | 639,174 |
| Sep 3, 2025 | 212.13 | 213.54 | 211.29 | 212.24 | 212.24 | -0.19% | 506,416 |
| Sep 2, 2025 | 210.39 | 213.00 | 208.85 | 212.64 | 212.64 | -0.40% | 809,570 |
| Aug 29, 2025 | 215.52 | 215.81 | 213.03 | 213.50 | 213.50 | -0.71% | 1,098,684 |
| Aug 28, 2025 | 216.52 | 217.64 | 214.93 | 215.03 | 215.03 | -0.69% | 526,324 |
| Aug 27, 2025 | 212.89 | 217.08 | 210.00 | 216.53 | 216.53 | 1.86% | 705,953 |
| Aug 26, 2025 | 213.61 | 215.35 | 212.12 | 212.58 | 212.58 | -0.83% | 737,167 |
| Aug 25, 2025 | 215.10 | 216.48 | 213.70 | 214.35 | 214.35 | -0.33% | 873,446 |
| Aug 22, 2025 | 212.43 | 217.00 | 211.55 | 215.05 | 215.05 | 1.46% | 668,613 |
| Aug 21, 2025 | 210.25 | 213.01 | 208.17 | 211.95 | 211.95 | 0.50% | 863,581 |
| Aug 20, 2025 | 209.03 | 211.25 | 208.84 | 210.89 | 210.89 | 0.49% | 824,283 |
| Aug 19, 2025 | 209.16 | 210.62 | 208.11 | 209.87 | 209.87 | 0.75% | 606,443 |