PTC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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