PTC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	153.28	155.37	152.31	155.24	-	1.12%	135,335
Aug 20, 2026	151.68	154.79	151.35	153.52	153.52	0.71%	793,385
Aug 19, 2026	146.66	155.40	146.66	152.44	152.44	4.07%	905,093
Aug 18, 2026	147.95	149.43	146.30	146.48	146.48	0.34%	993,537
Aug 17, 2026	148.11	149.02	145.37	145.98	145.98	-2.52%	881,967
Aug 14, 2026	154.89	155.10	149.56	149.75	149.75	-2.69%	1,006,022
Aug 13, 2026	147.75	154.59	146.27	153.89	153.89	3.99%	1,079,867
Aug 12, 2026	146.79	149.55	146.79	147.99	147.99	-1.63%	829,123
Aug 11, 2026	149.75	152.05	148.70	150.44	150.44	-0.38%	907,625
Aug 10, 2026	146.09	154.03	146.09	151.02	151.02	2.24%	1,288,455
Aug 7, 2026	148.00	149.67	146.38	147.71	147.71	0.03%	1,235,220
Aug 6, 2026	138.24	148.60	137.23	147.66	147.66	5.90%	2,188,619
Aug 5, 2026	143.56	144.59	138.82	139.43	139.43	-1.59%	1,298,296
Aug 4, 2026	137.76	142.17	137.74	141.68	141.68	1.30%	1,459,633
Aug 3, 2026	139.55	142.99	139.50	139.86	139.86	1.94%	1,258,519
Jul 31, 2026	135.73	138.83	133.25	137.20	137.20	0.66%	2,341,987
Jul 30, 2026	135.60	143.60	133.06	136.30	136.30	2.90%	3,375,813
Jul 29, 2026	127.70	132.75	127.36	132.46	132.46	3.88%	2,885,560
Jul 28, 2026	127.44	130.58	126.82	127.51	127.51	1.84%	1,392,286
Jul 27, 2026	120.77	125.84	120.33	125.21	125.21	5.64%	1,023,204
Jul 24, 2026	115.18	118.77	114.36	118.52	118.52	4.84%	1,420,362
Jul 23, 2026	114.38	114.63	112.01	113.05	113.05	-0.05%	1,517,716
Jul 22, 2026	121.85	122.15	111.93	113.11	113.11	-6.34%	2,206,283
Jul 21, 2026	122.91	126.08	120.52	120.77	120.77	-3.25%	1,886,992
Jul 20, 2026	123.39	126.19	122.79	124.83	124.83	0.37%	1,346,323
Jul 17, 2026	126.38	127.65	124.25	124.37	124.37	-2.35%	1,512,843
Jul 16, 2026	125.24	128.02	124.22	127.36	127.36	3.03%	1,074,702
Jul 15, 2026	122.89	126.58	122.89	123.61	123.61	0.90%	1,305,647
Jul 14, 2026	120.26	124.83	120.05	122.51	122.51	-2.32%	1,278,993
Jul 13, 2026	125.19	126.69	124.33	125.42	125.42	0.55%	961,924
Jul 10, 2026	125.74	126.76	123.42	124.74	124.74	0.77%	1,130,615
Jul 9, 2026	119.92	124.39	119.30	123.79	123.79	0.96%	1,393,795
Jul 8, 2026	123.72	124.77	122.02	122.61	122.61	-1.94%	1,679,968
Jul 7, 2026	126.20	127.85	124.92	125.04	125.04	0.05%	1,157,156
Jul 6, 2026	123.73	126.25	122.06	124.98	124.98	0.35%	1,751,548
Jul 2, 2026	119.79	125.46	119.79	124.55	124.55	3.98%	2,295,075
Jul 1, 2026	114.98	121.17	114.88	119.78	119.78	5.43%	2,269,244
Jun 30, 2026	112.72	114.45	112.07	113.61	113.61	-0.25%	1,953,763
Jun 29, 2026	117.79	118.21	113.67	113.89	113.89	-1.58%	1,668,984
Jun 26, 2026	113.94	116.56	113.48	115.72	115.72	2.82%	2,404,662
Jun 25, 2026	112.21	115.42	111.17	112.55	112.55	-0.34%	2,355,272
Jun 24, 2026	112.33	114.70	112.30	112.93	112.93	0.53%	1,871,776
Jun 23, 2026	117.31	118.05	112.00	112.33	112.33	-2.32%	1,977,960
Jun 22, 2026	112.55	117.42	112.28	115.00	115.00	0.22%	2,761,750
Jun 18, 2026	115.52	116.74	113.50	114.75	114.75	-1.87%	5,006,325
Jun 17, 2026	116.41	119.44	114.14	116.94	116.94	-1.05%	2,694,045
Jun 16, 2026	114.68	118.68	114.68	118.18	118.18	2.90%	2,268,372
Jun 15, 2026	116.42	118.40	113.65	114.85	114.85	1.03%	2,978,942
Jun 12, 2026	118.28	118.71	108.50	113.68	113.68	-3.98%	3,869,546
Jun 11, 2026	133.96	134.24	118.00	118.39	118.39	-12.36%	3,000,791