PTC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	169.47	170.47	169.40	170.36	-	1.52%	545,362
Jun 5, 2025	168.20	169.82	167.60	167.81	167.81	-0.21%	635,720
Jun 4, 2025	168.50	169.00	167.46	168.17	168.17	0.03%	682,946
Jun 3, 2025	166.63	168.25	165.50	168.12	168.12	0.82%	523,386
Jun 2, 2025	166.87	167.72	164.66	166.75	166.75	-0.93%	749,481
May 30, 2025	167.70	168.85	166.45	168.32	168.32	0.23%	1,902,224
May 29, 2025	168.71	168.71	166.36	167.93	167.93	0.33%	625,996
May 28, 2025	170.87	171.34	167.15	167.38	167.38	-2.33%	817,967
May 27, 2025	171.20	171.75	169.31	171.37	171.37	1.54%	891,732
May 23, 2025	167.64	169.73	167.33	168.77	168.77	-0.94%	692,218
May 22, 2025	169.09	171.28	168.21	170.37	170.37	0.73%	808,403
May 21, 2025	171.42	172.73	169.06	169.13	169.13	-2.37%	709,924
May 20, 2025	172.12	174.26	171.50	173.24	173.24	0.49%	607,089
May 19, 2025	170.32	172.90	169.48	172.39	172.39	-0.30%	514,819
May 16, 2025	171.35	173.05	169.94	172.91	172.91	0.65%	656,218
May 15, 2025	170.26	172.07	170.03	171.80	171.80	0.19%	668,593
May 14, 2025	170.30	172.19	169.52	171.47	171.47	0.30%	929,853
May 13, 2025	170.47	172.75	170.08	170.96	170.96	0.26%	1,047,260
May 12, 2025	167.98	170.90	167.43	170.51	170.51	4.59%	1,076,616
May 9, 2025	168.06	168.06	162.64	163.02	163.02	-1.04%	481,403
May 8, 2025	161.26	166.11	159.97	164.74	164.74	2.29%	1,196,297
May 7, 2025	159.63	161.41	158.94	161.05	161.05	1.47%	649,912
May 6, 2025	159.19	162.40	158.14	158.72	158.72	-1.62%	835,159
May 5, 2025	158.64	162.95	158.64	161.33	161.33	0.77%	984,942
May 2, 2025	159.04	162.92	157.64	160.09	160.09	2.40%	852,238
May 1, 2025	160.21	160.59	151.67	156.34	156.34	0.88%	1,819,147
Apr 30, 2025	151.66	155.33	149.99	154.97	154.97	0.86%	1,403,995
Apr 29, 2025	151.84	154.21	151.84	153.65	153.65	1.20%	660,822
Apr 28, 2025	153.95	155.81	151.34	151.83	151.83	-1.43%	943,765
Apr 25, 2025	150.78	154.13	150.44	154.03	154.03	1.58%	1,016,811
Apr 24, 2025	146.88	152.06	146.19	151.64	151.64	2.67%	787,451
Apr 23, 2025	147.61	151.17	146.77	147.70	147.70	2.70%	658,162
Apr 22, 2025	141.89	143.97	140.70	143.81	143.81	3.00%	683,826
Apr 21, 2025	142.19	142.27	138.32	139.62	139.62	-2.74%	585,903
Apr 17, 2025	144.38	144.87	142.92	143.56	143.56	-0.29%	655,601
Apr 16, 2025	144.62	146.94	141.33	143.98	143.98	-2.09%	1,128,590
Apr 15, 2025	146.62	148.52	146.54	147.06	147.06	0.35%	552,573
Apr 14, 2025	147.09	147.91	145.19	146.54	146.54	0.84%	946,209
Apr 11, 2025	143.62	145.75	140.66	145.32	145.32	1.09%	893,406
Apr 10, 2025	144.86	146.73	139.34	143.76	143.76	-3.67%	1,019,440
Apr 9, 2025	134.61	149.62	133.38	149.24	149.24	9.14%	1,450,187
Apr 8, 2025	142.72	145.11	134.27	136.74	136.74	-2.11%	1,081,948
Apr 7, 2025	136.91	144.81	134.16	139.69	139.69	-0.06%	1,867,024
Apr 4, 2025	145.85	145.85	139.66	139.77	139.77	-6.53%	1,244,269
Apr 3, 2025	151.83	152.86	146.90	149.53	149.53	-4.85%	1,416,549
Apr 2, 2025	154.74	158.42	154.60	157.16	157.16	0.61%	692,202
Apr 1, 2025	154.19	156.44	153.20	156.20	156.20	0.81%	1,131,921
Mar 31, 2025	153.76	155.40	151.92	154.95	154.95	0.10%	1,458,541
Mar 28, 2025	159.93	160.62	154.27	154.80	154.80	-3.44%	976,001
Mar 27, 2025	161.11	161.38	158.65	160.31	160.31	-1.13%	1,022,072