PTC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	138.58	139.70	133.40	138.73	138.73	-0.04%	3,071,330
May 28, 2026	141.77	142.70	137.91	138.79	138.79	-2.44%	1,931,866
May 27, 2026	144.22	146.67	142.13	142.26	142.26	-1.81%	1,269,297
May 26, 2026	146.65	147.65	144.42	144.88	144.88	-2.26%	1,411,026
May 22, 2026	145.84	148.70	145.44	148.23	148.23	1.64%	929,264
May 21, 2026	146.57	146.96	143.60	145.84	145.84	-1.43%	915,175
May 20, 2026	143.29	148.13	140.61	147.96	147.96	1.90%	1,341,684
May 19, 2026	147.42	149.47	144.93	145.19	145.19	0.78%	2,224,888
May 18, 2026	140.94	145.00	140.75	144.06	144.06	1.52%	1,072,189
May 15, 2026	140.83	142.91	140.30	141.91	141.91	1.47%	1,255,355
May 14, 2026	141.04	142.00	137.95	139.85	139.85	-0.68%	1,034,084
May 13, 2026	142.92	144.13	138.85	140.81	140.81	-2.36%	1,397,902
May 12, 2026	147.01	147.73	143.50	144.22	144.22	-1.17%	1,087,425
May 11, 2026	144.81	146.50	143.50	145.92	145.92	-0.50%	1,429,438
May 8, 2026	146.33	146.91	142.47	146.65	146.65	-0.68%	1,225,928
May 7, 2026	153.98	153.98	144.04	147.65	147.65	7.96%	3,624,178
May 6, 2026	135.59	137.30	132.77	136.77	136.77	-0.57%	4,102,293
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