PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
202.26
-2.74 (-1.34%)
Oct 7, 2025, 4:00 PM EDT - Market closed
PTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 205.31 | 206.30 | 200.69 | 202.26 | 202.26 | -1.34% | 564,424 |
| 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 |
| Aug 18, 2025 | 205.82 | 208.83 | 205.00 | 208.31 | 208.31 | 1.20% | 941,040 |
| Aug 15, 2025 | 208.75 | 208.99 | 205.50 | 205.84 | 205.84 | -1.04% | 1,366,154 |
| Aug 14, 2025 | 208.22 | 208.77 | 206.95 | 208.01 | 208.01 | -0.17% | 609,573 |
| Aug 13, 2025 | 205.80 | 208.94 | 205.43 | 208.37 | 208.37 | 1.87% | 601,073 |
| Aug 12, 2025 | 203.82 | 205.04 | 201.46 | 204.55 | 204.55 | 0.62% | 628,657 |
| Aug 11, 2025 | 205.59 | 208.51 | 202.39 | 203.29 | 203.29 | -1.04% | 729,340 |
| Aug 8, 2025 | 207.00 | 208.05 | 205.01 | 205.42 | 205.42 | -0.35% | 756,388 |
| Aug 7, 2025 | 216.85 | 217.30 | 203.97 | 206.15 | 206.15 | -4.43% | 1,279,454 |
| Aug 6, 2025 | 215.68 | 217.20 | 214.80 | 215.71 | 215.71 | 0.43% | 710,566 |
| Aug 5, 2025 | 217.19 | 217.20 | 213.65 | 214.79 | 214.79 | -0.75% | 1,054,906 |
| Aug 4, 2025 | 212.97 | 218.00 | 211.39 | 216.41 | 216.41 | 2.03% | 975,783 |
| Aug 1, 2025 | 212.20 | 213.88 | 207.30 | 212.11 | 212.11 | -1.26% | 1,598,374 |
| Jul 31, 2025 | 212.50 | 219.69 | 208.00 | 214.81 | 214.81 | 6.07% | 2,618,164 |
| Jul 30, 2025 | 204.35 | 204.81 | 199.74 | 202.51 | 202.51 | -0.82% | 1,243,754 |
| Jul 29, 2025 | 205.36 | 205.85 | 202.46 | 204.19 | 204.19 | 0.09% | 739,432 |