PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
193.35
+0.29 (0.15%)
At close: Oct 20, 2026, 4:00 PM EDT
193.07
-0.28 (-0.14%)
After-hours: Oct 20, 2026, 7:59 PM EDT
PTC Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 193.06 | 193.40 | 192.85 | 193.35 | 193.35 | 0.15% | 2,134,981 |
| Oct 19, 2026 | 193.61 | 193.61 | 192.94 | 193.06 | 193.06 | 0.04% | 2,779,270 |
| Oct 16, 2026 | 194.00 | 194.10 | 192.76 | 192.98 | 192.98 | -0.09% | 3,141,838 |
| Oct 15, 2026 | 193.45 | 193.80 | 193.00 | 193.15 | 193.15 | -0.25% | 4,048,256 |
| Oct 14, 2026 | 194.25 | 194.26 | 193.33 | 193.64 | 193.64 | -0.16% | 3,486,097 |
| Oct 13, 2026 | 194.47 | 194.79 | 193.80 | 193.96 | 193.96 | -0.22% | 2,718,928 |
| Oct 12, 2026 | 194.87 | 194.87 | 193.64 | 194.39 | 194.39 | -0.03% | 4,211,274 |
| Oct 9, 2026 | 193.87 | 194.75 | 193.55 | 194.45 | 194.45 | 0.37% | 3,660,633 |
| Oct 8, 2026 | 193.80 | 194.32 | 193.55 | 193.73 | 193.73 | 0.07% | 6,090,047 |
| Oct 7, 2026 | 193.20 | 194.13 | 192.94 | 193.60 | 193.60 | 0.31% | 7,518,927 |
| Oct 6, 2026 | 193.00 | 193.42 | 192.58 | 193.00 | 193.00 | 0.38% | 7,418,662 |
| Oct 5, 2026 | 195.84 | 196.05 | 191.92 | 192.26 | 192.26 | 33.49% | 29,553,316 |
| Oct 2, 2026 | 148.03 | 148.03 | 143.51 | 144.03 | 144.03 | -1.67% | 1,121,382 |
| Oct 1, 2026 | 143.42 | 149.38 | 143.42 | 146.47 | 146.47 | 4.40% | 1,910,619 |
| Sep 30, 2026 | 137.71 | 140.44 | 137.56 | 140.30 | 140.30 | 1.99% | 1,046,096 |
| Sep 29, 2026 | 137.87 | 138.86 | 134.31 | 137.56 | 137.56 | -1.52% | 1,318,684 |
| Sep 28, 2026 | 137.06 | 139.92 | 133.67 | 139.69 | 139.69 | 1.14% | 985,799 |
| Sep 25, 2026 | 137.17 | 138.75 | 136.55 | 138.12 | 138.12 | 0.52% | 699,034 |
| Sep 24, 2026 | 140.79 | 141.05 | 136.40 | 137.41 | 137.41 | -2.13% | 1,434,290 |
| Sep 23, 2026 | 140.81 | 142.81 | 138.50 | 140.40 | 140.40 | 0.29% | 2,138,694 |
| Sep 22, 2026 | 137.46 | 140.31 | 133.97 | 140.00 | 140.00 | 3.49% | 1,650,138 |
| Sep 21, 2026 | 137.02 | 137.21 | 133.97 | 135.28 | 135.28 | -0.45% | 1,013,073 |
| Sep 18, 2026 | 134.31 | 136.18 | 132.75 | 135.89 | 135.89 | 1.08% | 5,932,457 |
| Sep 17, 2026 | 131.16 | 134.98 | 129.89 | 134.44 | 134.44 | 2.50% | 1,650,342 |
| Sep 16, 2026 | 131.08 | 132.58 | 130.33 | 131.16 | 131.16 | -1.20% | 1,236,000 |
| Sep 15, 2026 | 134.91 | 137.66 | 132.71 | 132.75 | 132.75 | -2.85% | 1,638,353 |
| Sep 14, 2026 | 134.31 | 137.75 | 133.90 | 136.65 | 136.65 | 4.49% | 1,403,351 |
| Sep 11, 2026 | 128.25 | 131.19 | 127.06 | 130.78 | 130.78 | 1.60% | 1,669,741 |
| Sep 10, 2026 | 127.72 | 130.89 | 126.79 | 128.72 | 128.72 | -0.14% | 1,683,685 |
| Sep 9, 2026 | 133.00 | 133.77 | 128.58 | 128.89 | 128.89 | -3.28% | 2,399,607 |
| Sep 8, 2026 | 139.84 | 140.24 | 132.63 | 133.26 | 133.26 | -5.51% | 1,948,961 |
| Sep 4, 2026 | 147.18 | 147.73 | 140.00 | 141.02 | 141.02 | -6.04% | 2,119,748 |
| Sep 3, 2026 | 151.53 | 154.27 | 149.14 | 150.08 | 150.08 | 0.64% | 1,249,594 |
| Sep 2, 2026 | 151.62 | 155.72 | 148.53 | 149.13 | 149.13 | -2.41% | 1,229,497 |
| Sep 1, 2026 | 153.47 | 155.58 | 152.24 | 152.81 | 152.81 | -1.88% | 696,468 |
| Aug 31, 2026 | 155.50 | 157.76 | 155.05 | 155.74 | 155.74 | -0.90% | 1,418,579 |
| Aug 28, 2026 | 158.01 | 159.46 | 155.98 | 157.15 | 157.15 | -1.13% | 1,069,148 |
| Aug 27, 2026 | 154.41 | 159.00 | 153.03 | 158.95 | 158.95 | 4.84% | 979,564 |
| Aug 26, 2026 | 149.06 | 151.88 | 148.59 | 151.61 | 151.61 | 0.31% | 1,411,381 |
| Aug 25, 2026 | 153.60 | 153.86 | 150.25 | 151.14 | 151.14 | -2.05% | 1,523,762 |
| Aug 24, 2026 | 154.43 | 155.51 | 153.39 | 154.31 | 154.31 | -0.24% | 913,291 |
| Aug 21, 2026 | 153.28 | 156.03 | 152.31 | 154.68 | 154.68 | 0.76% | 857,456 |
| Aug 20, 2026 | 151.68 | 154.79 | 151.35 | 153.52 | 153.52 | 0.71% | 826,364 |
| Aug 19, 2026 | 146.66 | 155.40 | 146.66 | 152.44 | 152.44 | 4.07% | 905,288 |
| Aug 18, 2026 | 147.95 | 149.43 | 146.30 | 146.48 | 146.48 | 0.34% | 1,217,311 |
| Aug 17, 2026 | 148.11 | 149.02 | 145.37 | 145.98 | 145.98 | -2.52% | 1,036,939 |
| Aug 14, 2026 | 154.89 | 155.10 | 149.56 | 149.75 | 149.75 | -2.69% | 1,151,787 |
| Aug 13, 2026 | 147.75 | 154.59 | 146.27 | 153.89 | 153.89 | 3.99% | 1,159,297 |
| Aug 12, 2026 | 146.79 | 149.55 | 146.79 | 147.99 | 147.99 | -1.63% | 916,813 |
| Aug 11, 2026 | 149.75 | 152.05 | 148.70 | 150.44 | 150.44 | -0.38% | 934,321 |