PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
140.30
+2.74 (1.99%)
At close: Sep 30, 2026, 4:00 PM EDT
138.85
-1.45 (-1.03%)
After-hours: Sep 30, 2026, 5:12 PM EDT
PTC Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 137.71 | 140.44 | 137.56 | 140.30 | 140.30 | 1.99% | 1,040,358 |
| Sep 29, 2026 | 137.87 | 138.86 | 134.31 | 137.56 | 137.56 | -1.52% | 1,205,430 |
| Sep 28, 2026 | 137.06 | 139.92 | 133.67 | 139.69 | 139.69 | 1.14% | 913,184 |
| Sep 25, 2026 | 137.17 | 138.75 | 136.55 | 138.12 | 138.12 | 0.52% | 697,753 |
| Sep 24, 2026 | 140.79 | 141.05 | 136.40 | 137.41 | 137.41 | -2.13% | 1,389,657 |
| Sep 23, 2026 | 140.81 | 142.81 | 138.50 | 140.40 | 140.40 | 0.29% | 2,083,938 |
| Sep 22, 2026 | 137.46 | 140.31 | 133.97 | 140.00 | 140.00 | 3.49% | 1,519,844 |
| Sep 21, 2026 | 137.02 | 137.21 | 133.97 | 135.28 | 135.28 | -0.45% | 953,612 |
| Sep 18, 2026 | 134.31 | 136.18 | 132.75 | 135.89 | 135.89 | 1.08% | 5,813,211 |
| Sep 17, 2026 | 131.16 | 134.98 | 129.89 | 134.44 | 134.44 | 2.50% | 1,643,381 |
| Sep 16, 2026 | 131.08 | 132.58 | 130.33 | 131.16 | 131.16 | -1.20% | 1,235,376 |
| Sep 15, 2026 | 134.91 | 137.66 | 132.71 | 132.75 | 132.75 | -2.85% | 1,292,830 |
| Sep 14, 2026 | 134.31 | 137.75 | 133.90 | 136.65 | 136.65 | 4.49% | 1,261,273 |
| Sep 11, 2026 | 128.25 | 131.19 | 127.06 | 130.78 | 130.78 | 1.60% | 1,627,716 |
| Sep 10, 2026 | 127.72 | 130.89 | 126.79 | 128.72 | 128.72 | -0.14% | 1,669,561 |
| Sep 9, 2026 | 133.00 | 133.77 | 128.58 | 128.89 | 128.89 | -3.28% | 2,369,331 |
| Sep 8, 2026 | 139.84 | 140.24 | 132.63 | 133.26 | 133.26 | -5.51% | 1,892,214 |
| Sep 4, 2026 | 147.18 | 147.73 | 140.00 | 141.02 | 141.02 | -6.04% | 2,119,744 |
| 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 |
| Aug 10, 2026 | 146.09 | 154.03 | 146.09 | 151.02 | 151.02 | 2.24% | 1,317,548 |
| Aug 7, 2026 | 148.00 | 149.67 | 146.38 | 147.71 | 147.71 | 0.03% | 1,235,321 |
| 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 |