Home

PTC Inc. - Common Stock (PTC)

140.80
-8.73 (-5.84%)
NASDAQ · Last Trade: Apr 5th, 6:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PTC Inc. - Common Stock (PTC)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025145.85145.85139.87140.791,244,269140.79
4/03/2025151.83152.86146.90149.531,416,549149.53
4/02/2025154.74158.42154.60157.16692,198157.16
4/01/2025154.19156.44153.20156.201,131,921156.20
3/31/2025153.76155.40151.92154.951,458,541154.95
3/28/2025159.93160.62154.27154.80976,125154.80
3/27/2025161.11161.38158.65160.311,022,072160.31
3/26/2025162.68163.91161.00162.15644,551162.15
3/25/2025162.62163.30161.14162.80974,888162.80
3/24/2025161.41163.06160.41161.45582,865161.45
3/21/2025158.83160.93157.60159.841,544,374159.84
3/20/2025160.20161.59159.32159.90728,540159.90
3/19/2025159.61162.44159.61161.24619,359161.24
3/18/2025158.14160.08157.78160.02594,921160.02
3/17/2025155.53160.30154.79158.791,035,717158.79
3/14/2025155.13156.25153.21155.801,488,075155.80
3/13/2025155.79156.92151.80153.281,361,401153.28
3/12/2025158.42159.87155.94157.00962,065157.00
3/11/2025160.33160.78156.38157.281,333,985157.28
3/10/2025160.77162.70159.41161.021,317,448161.02
3/07/2025160.09163.09158.12162.651,273,461162.65
3/06/2025160.04161.89159.18160.561,047,797160.56
3/05/2025158.02161.56157.39161.16705,488161.16
3/04/2025159.04160.31155.53158.441,063,602158.44
3/03/2025165.00165.01159.56160.561,218,776160.56
2/28/2025163.43163.76160.81163.631,541,980163.63
2/27/2025163.63165.62162.22162.751,172,119162.75
2/26/2025162.99165.10162.40163.03844,035163.03
2/25/2025162.69165.00161.54162.721,448,163162.72
2/24/2025162.12163.97160.53162.581,049,900162.58
2/21/2025165.81165.92161.02161.65902,435161.65
2/20/2025169.81169.81164.43165.761,024,468165.76
2/19/2025170.44170.44167.37169.92975,153169.92
2/18/2025171.17172.09169.00170.791,277,543170.79
2/14/2025168.00171.31166.69171.101,445,073171.10
2/13/2025166.94168.01165.09167.931,358,953167.93
2/12/2025166.40167.49164.68166.571,110,439166.57
2/11/2025166.82169.99166.82167.981,423,664167.98
2/10/2025170.33171.59165.97168.421,812,870168.42
2/07/2025172.75173.92167.65169.021,970,173169.02
2/06/2025182.76185.04169.73171.614,442,772171.61
2/05/2025190.99193.48189.01189.761,321,358189.76
2/04/2025191.57193.44190.68191.07758,661191.07
2/03/2025190.00190.92185.00189.88908,830189.88
1/31/2025192.86195.22191.84193.481,470,215193.48
1/30/2025190.58194.12190.23192.011,634,040192.01
1/29/2025190.06190.42187.26189.08996,250189.08
1/28/2025189.14192.75187.79190.93988,653190.93
1/27/2025187.93191.68187.41188.48850,107188.48
1/24/2025189.07190.27188.50188.96741,903188.96
1/23/2025186.77189.07186.49189.07920,848189.07
1/22/2025188.05189.56187.72187.93767,754187.93
1/21/2025189.55190.03184.82187.90882,843187.90
1/17/2025189.53189.53187.31187.79612,373187.79
1/16/2025185.90187.66185.08186.97523,165186.97
1/15/2025189.16189.26185.24185.37549,432185.37
1/14/2025183.41185.83183.39185.50815,448185.50
1/13/2025181.06183.07180.92182.42757,531182.42
1/10/2025182.22184.68180.82182.38858,893182.38
1/08/2025183.09184.90182.25184.36492,735184.36
1/07/2025185.87186.13181.31183.091,021,245183.09
1/06/2025185.21186.41184.46184.83818,620184.83