PTC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	144.81	146.50	143.84	144.00	-	-1.81%	178,639
May 8, 2026	146.33	146.91	142.47	146.65	146.65	-0.68%	1,218,413
May 7, 2026	153.98	153.98	144.04	147.65	147.65	7.96%	3,235,882
May 6, 2026	135.59	137.30	132.77	136.77	136.77	-0.57%	4,092,572
May 5, 2026	138.00	138.45	136.23	137.55	137.55	-0.46%	1,167,064
May 4, 2026	136.25	139.20	136.25	138.19	138.19	1.22%	1,213,369
May 1, 2026	139.96	142.70	135.76	136.53	136.53	0.17%	1,212,499
Apr 30, 2026	136.21	137.30	133.89	136.30	136.30	-0.87%	1,291,213
Apr 29, 2026	136.23	137.68	134.56	137.50	137.50	0.28%	1,068,695
Apr 28, 2026	138.42	139.34	136.43	137.11	137.11	0.51%	1,420,873
Apr 27, 2026	136.96	139.42	136.21	136.41	136.41	-0.55%	1,027,075
Apr 24, 2026	135.73	137.62	134.47	137.17	137.17	0.99%	1,358,695
Apr 23, 2026	137.86	137.86	133.88	135.83	135.83	-3.39%	1,286,440
Apr 22, 2026	141.18	142.09	139.38	140.60	140.60	-0.23%	893,325
Apr 21, 2026	140.52	143.78	139.78	140.93	140.93	0.13%	550,983
Apr 20, 2026	138.91	141.50	137.79	140.75	140.75	0.72%	815,709
Apr 17, 2026	140.59	141.89	139.47	139.74	139.74	1.06%	858,177
Apr 16, 2026	138.46	139.57	136.59	138.27	138.27	1.24%	1,147,050
Apr 15, 2026	135.05	137.12	134.21	136.58	136.58	2.19%	1,727,947
Apr 14, 2026	134.56	136.54	132.42	133.65	133.65	-0.42%	1,342,445
Apr 13, 2026	134.09	135.47	130.89	134.21	134.21	0.58%	1,817,367
Apr 10, 2026	138.01	141.15	131.62	133.44	133.44	-4.13%	1,328,159
Apr 9, 2026	143.41	143.66	138.93	139.19	139.19	-3.55%	1,459,134
Apr 8, 2026	146.58	148.00	143.38	144.32	144.32	0.28%	1,094,608
Apr 7, 2026	143.61	144.55	142.68	143.92	143.92	-0.30%	635,355
Apr 6, 2026	142.22	144.63	141.44	144.36	144.36	1.20%	655,722
Apr 2, 2026	141.89	144.73	139.89	142.65	142.65	0.09%	631,654
Apr 1, 2026	142.49	143.95	140.11	142.52	142.52	0.02%	770,929
Mar 31, 2026	140.75	143.76	138.73	142.49	142.49	2.03%	995,662
Mar 30, 2026	139.38	141.47	137.56	139.66	139.66	1.49%	969,554
Mar 27, 2026	142.84	144.12	137.50	137.61	137.61	-4.44%	1,471,739
Mar 26, 2026	143.25	147.17	142.71	144.01	144.01	0.31%	1,298,248
Mar 25, 2026	144.69	146.00	140.67	143.56	143.56	0.42%	1,008,255
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