PTC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	138.91	141.50	137.79	140.75	140.75	0.72%	805,281
Apr 17, 2026	140.59	141.89	139.47	139.74	139.74	1.06%	846,390
Apr 16, 2026	138.46	139.57	136.59	138.27	138.27	1.24%	1,146,496
Apr 15, 2026	135.05	137.12	134.21	136.58	136.58	2.19%	1,727,450
Apr 14, 2026	134.56	136.54	132.42	133.65	133.65	-0.42%	1,341,826
Apr 13, 2026	134.09	135.47	130.89	134.21	134.21	0.58%	1,817,016
Apr 10, 2026	138.01	141.15	131.62	133.44	133.44	-4.13%	1,328,054
Apr 9, 2026	143.41	143.66	138.93	139.19	139.19	-3.55%	1,459,040
Apr 8, 2026	146.58	148.00	143.38	144.32	144.32	0.28%	1,094,406
Apr 7, 2026	143.61	144.55	142.68	143.92	143.92	-0.30%	634,936
Apr 6, 2026	142.22	144.63	141.44	144.36	144.36	1.20%	655,614
Apr 2, 2026	141.89	144.73	139.89	142.65	142.65	0.09%	631,268
Apr 1, 2026	142.49	143.95	140.11	142.52	142.52	0.02%	770,074
Mar 31, 2026	140.75	143.76	138.73	142.49	142.49	2.03%	992,601
Mar 30, 2026	139.38	141.47	137.56	139.66	139.66	1.49%	965,912
Mar 27, 2026	142.84	144.12	137.50	137.61	137.61	-4.44%	1,471,590
Mar 26, 2026	143.25	147.17	142.71	144.01	144.01	0.31%	1,298,191
Mar 25, 2026	144.69	146.00	140.67	143.56	143.56	0.42%	1,008,170
Mar 24, 2026	148.31	148.31	142.00	142.96	142.96	-4.20%	1,271,023
Mar 23, 2026	150.36	152.60	149.08	149.23	149.23	-0.39%	1,175,907
Mar 20, 2026	149.73	151.09	148.00	149.81	149.81	-0.57%	2,205,501
Mar 19, 2026	149.04	152.51	148.80	150.67	150.67	0.37%	999,457
Mar 18, 2026	152.70	154.50	149.94	150.11	150.11	-2.60%	942,402
Mar 17, 2026	156.24	158.20	150.40	154.12	154.12	-1.17%	1,204,308
Mar 16, 2026	157.24	157.95	153.68	155.94	155.94	0.03%	1,091,046
Mar 13, 2026	158.49	158.81	155.37	155.89	155.89	-1.00%	692,417
Mar 12, 2026	159.24	161.83	157.27	157.46	157.46	-1.05%	664,003
Mar 11, 2026	159.45	161.19	157.35	159.13	159.13	-0.24%	562,762
Mar 10, 2026	163.42	164.34	157.61	159.52	159.52	-2.39%	850,935
Mar 9, 2026	161.35	164.16	160.11	163.42	163.42	0.44%	1,157,370
Mar 6, 2026	164.25	166.02	161.11	162.71	162.71	-0.94%	1,034,120
Mar 5, 2026	162.03	168.55	162.03	164.25	164.25	0.79%	1,486,211
Mar 4, 2026	162.85	164.57	160.82	162.97	162.97	-0.08%	1,030,993
Mar 3, 2026	155.22	163.38	155.22	163.10	163.10	3.15%	1,597,649
Mar 2, 2026	156.00	159.33	154.67	158.12	158.12	0.98%	1,008,478
Feb 27, 2026	154.84	156.78	152.67	156.59	156.59	-0.38%	1,409,488
Feb 26, 2026	155.73	157.95	154.40	157.19	157.19	2.00%	997,165
Feb 25, 2026	153.62	154.86	151.80	154.11	154.11	0.35%	1,047,167
Feb 24, 2026	150.88	155.21	150.80	153.57	153.57	1.78%	927,073
Feb 23, 2026	153.90	155.06	148.44	150.88	150.88	-2.76%	1,242,805
Feb 20, 2026	153.40	158.27	153.40	155.16	155.16	0.50%	900,757
Feb 19, 2026	154.75	155.00	151.69	154.40	154.40	-0.71%	644,626
Feb 18, 2026	153.83	156.05	152.81	155.50	155.50	1.59%	986,157
Feb 17, 2026	154.51	156.52	150.75	153.07	153.07	-2.36%	2,079,674
Feb 13, 2026	152.05	157.00	151.77	156.77	156.77	3.97%	1,518,846
Feb 12, 2026	155.60	157.46	147.14	150.79	150.79	-3.09%	1,897,457
Feb 11, 2026	162.23	162.32	154.89	155.60	155.60	-4.38%	1,631,139
Feb 10, 2026	159.32	162.93	159.32	162.72	162.72	1.87%	1,420,293
Feb 9, 2026	155.23	160.32	154.24	159.74	159.74	2.58%	1,292,000
Feb 6, 2026	156.22	159.46	151.59	155.72	155.72	1.16%	1,494,842