Skip to main content
logo
PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
137.20
+0.90 (0.66%)
Jul 31, 2026, 4:00 PM EDT - Market closed

PTC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026135.73138.83133.25137.20137.200.66%2,278,545
Jul 30, 2026135.60143.60133.06136.30136.302.90%3,375,701
Jul 29, 2026127.70132.75127.36132.46132.463.88%2,885,560
Jul 28, 2026127.44130.58126.82127.51127.511.84%1,392,286
Jul 27, 2026120.77125.84120.33125.21125.215.64%1,023,204
Jul 24, 2026115.18118.77114.36118.52118.524.84%1,420,362
Jul 23, 2026114.38114.63112.01113.05113.05-0.05%1,517,716
Jul 22, 2026121.85122.15111.93113.11113.11-6.34%2,206,283
Jul 21, 2026122.91126.08120.52120.77120.77-3.25%1,886,992
Jul 20, 2026123.39126.19122.79124.83124.830.37%1,346,323
Jul 17, 2026126.38127.65124.25124.37124.37-2.35%1,512,843
Jul 16, 2026125.24128.02124.22127.36127.363.03%1,074,702
Jul 15, 2026122.89126.58122.89123.61123.610.90%1,305,647
Jul 14, 2026120.26124.83120.05122.51122.51-2.32%1,278,993
Jul 13, 2026125.19126.69124.33125.42125.420.55%961,924
Jul 10, 2026125.74126.76123.42124.74124.740.77%1,130,615
Jul 9, 2026119.92124.39119.30123.79123.790.96%1,393,795
Jul 8, 2026123.72124.77122.02122.61122.61-1.94%1,679,968
Jul 7, 2026126.20127.85124.92125.04125.040.05%1,157,156
Jul 6, 2026123.73126.25122.06124.98124.980.35%1,751,548
Jul 2, 2026119.79125.46119.79124.55124.553.98%2,295,075
Jul 1, 2026114.98121.17114.88119.78119.785.43%2,269,244
Jun 30, 2026112.72114.45112.07113.61113.61-0.25%1,953,763
Jun 29, 2026117.79118.21113.67113.89113.89-1.58%1,668,984
Jun 26, 2026113.94116.56113.48115.72115.722.82%2,404,662
Jun 25, 2026112.21115.42111.17112.55112.55-0.34%2,355,272
Jun 24, 2026112.33114.70112.30112.93112.930.53%1,871,776
Jun 23, 2026117.31118.05112.00112.33112.33-2.32%1,977,960
Jun 22, 2026112.55117.42112.28115.00115.000.22%2,761,750
Jun 18, 2026115.52116.74113.50114.75114.75-1.87%5,006,325
Jun 17, 2026116.41119.44114.14116.94116.94-1.05%2,694,045
Jun 16, 2026114.68118.68114.68118.18118.182.90%2,268,372
Jun 15, 2026116.42118.40113.65114.85114.851.03%2,978,942
Jun 12, 2026118.28118.71108.50113.68113.68-3.98%3,869,546
Jun 11, 2026133.96134.24118.00118.39118.39-12.36%3,000,791
Jun 10, 2026135.19137.31134.32135.08135.08-1.38%1,436,544
Jun 9, 2026135.34137.47134.62136.97136.970.66%1,245,238
Jun 8, 2026136.40138.46134.56136.07136.07-0.68%1,801,286
Jun 5, 2026140.99141.50136.75137.00137.00-1.29%1,111,182
Jun 4, 2026142.53143.99138.75138.79138.79-0.67%1,789,505
Jun 3, 2026140.86141.00138.01139.72139.72-1.84%1,393,106
Jun 2, 2026141.92145.25139.63142.34142.34-1.89%1,374,369
Jun 1, 2026141.00146.95140.00145.08145.084.58%2,314,987
May 29, 2026138.58139.70133.40138.73138.73-0.04%3,071,627
May 28, 2026141.77142.70137.91138.79138.79-2.44%1,931,866
May 27, 2026144.22146.67142.13142.26142.26-1.81%1,269,297
May 26, 2026146.65147.65144.42144.88144.88-2.26%1,411,026
May 22, 2026145.84148.70145.44148.23148.231.64%929,264
May 21, 2026146.57146.96143.60145.84145.84-1.43%915,175
May 20, 2026143.29148.13140.61147.96147.961.90%1,341,684