PTC Inc. (PTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 180.21 | 181.84 | 179.63 | 181.35 | 181.35 | 124,939 |
| 09 Oct 2024 | 178.39 | 182.00 | 178.35 | 181.59 | 181.59 | 498,500 |
| 08 Oct 2024 | 177.88 | 178.38 | 176.48 | 178.00 | 178.00 | 553,900 |
| 07 Oct 2024 | 178.77 | 179.32 | 176.40 | 177.29 | 177.29 | 705,800 |
| 04 Oct 2024 | 178.78 | 179.74 | 178.13 | 179.60 | 179.60 | 364,300 |
| 03 Oct 2024 | 176.91 | 177.90 | 176.00 | 177.07 | 177.07 | 478,900 |
| 02 Oct 2024 | 175.71 | 178.11 | 174.74 | 177.91 | 177.91 | 383,600 |
| 01 Oct 2024 | 180.09 | 180.64 | 175.50 | 175.97 | 175.97 | 701,600 |
| 30 Sept 2024 | 181.61 | 182.51 | 179.68 | 180.66 | 180.66 | 600,000 |
| 27 Sept 2024 | 181.22 | 182.71 | 180.17 | 182.18 | 182.18 | 610,800 |
| 26 Sept 2024 | 177.95 | 181.14 | 176.52 | 181.01 | 181.01 | 576,600 |
| 25 Sept 2024 | 178.12 | 178.39 | 175.59 | 176.20 | 176.20 | 443,500 |
| 24 Sept 2024 | 177.96 | 178.77 | 176.43 | 177.79 | 177.79 | 406,500 |
| 23 Sept 2024 | 176.71 | 178.26 | 176.24 | 177.96 | 177.96 | 475,800 |
| 20 Sept 2024 | 178.60 | 178.60 | 174.59 | 175.90 | 175.90 | 1,576,600 |
| 19 Sept 2024 | 179.73 | 180.61 | 177.98 | 179.13 | 179.13 | 690,300 |
| 18 Sept 2024 | 176.06 | 177.33 | 174.70 | 175.13 | 175.13 | 656,800 |
| 17 Sept 2024 | 174.91 | 176.49 | 173.95 | 175.70 | 175.70 | 705,500 |
| 16 Sept 2024 | 173.16 | 174.03 | 171.42 | 173.76 | 173.76 | 732,400 |
| 13 Sept 2024 | 170.84 | 172.84 | 170.11 | 172.23 | 172.23 | 807,100 |
| 12 Sept 2024 | 168.78 | 171.66 | 167.56 | 170.94 | 170.94 | 1,035,700 |
| 11 Sept 2024 | 166.56 | 168.84 | 164.36 | 168.69 | 168.69 | 847,400 |
| 10 Sept 2024 | 169.03 | 169.48 | 165.83 | 166.94 | 166.94 | 850,600 |
| 09 Sept 2024 | 166.19 | 168.72 | 166.19 | 167.80 | 167.80 | 782,300 |
| 06 Sept 2024 | 168.99 | 169.79 | 164.44 | 164.76 | 164.76 | 1,080,000 |
| 05 Sept 2024 | 169.64 | 170.04 | 167.56 | 168.50 | 168.50 | 1,096,500 |
| 04 Sept 2024 | 173.12 | 173.12 | 170.06 | 170.21 | 170.21 | 908,600 |
| 03 Sept 2024 | 178.36 | 179.15 | 172.84 | 173.62 | 173.62 | 812,100 |
| 30 Aug 2024 | 178.74 | 180.00 | 175.68 | 179.09 | 179.09 | 1,490,100 |
| 29 Aug 2024 | 175.28 | 178.74 | 175.28 | 177.11 | 177.11 | 975,400 |
| 28 Aug 2024 | 175.35 | 176.08 | 173.45 | 173.88 | 173.88 | 787,600 |
| 27 Aug 2024 | 174.95 | 176.35 | 173.30 | 176.06 | 176.06 | 1,092,300 |
| 26 Aug 2024 | 178.00 | 178.29 | 175.37 | 175.95 | 175.95 | 373,600 |
| 23 Aug 2024 | 176.23 | 177.49 | 174.77 | 177.31 | 177.31 | 766,500 |
| 22 Aug 2024 | 177.70 | 178.61 | 174.73 | 174.97 | 174.97 | 413,200 |
| 21 Aug 2024 | 176.54 | 177.63 | 176.06 | 177.55 | 177.55 | 378,000 |
| 20 Aug 2024 | 176.46 | 177.16 | 175.69 | 176.17 | 176.17 | 435,000 |
| 19 Aug 2024 | 173.85 | 176.43 | 173.52 | 176.34 | 176.34 | 567,500 |
| 16 Aug 2024 | 172.95 | 174.81 | 172.80 | 173.56 | 173.56 | 445,700 |
| 15 Aug 2024 | 174.56 | 175.19 | 172.86 | 173.36 | 173.36 | 552,900 |
| 14 Aug 2024 | 171.99 | 172.68 | 169.91 | 172.42 | 172.42 | 642,000 |
| 13 Aug 2024 | 170.77 | 172.98 | 169.41 | 172.09 | 172.09 | 417,700 |
| 12 Aug 2024 | 173.50 | 174.04 | 169.77 | 170.19 | 170.19 | 443,400 |
| 09 Aug 2024 | 170.42 | 173.50 | 169.80 | 173.15 | 173.15 | 737,900 |
| 08 Aug 2024 | 169.06 | 171.49 | 167.92 | 170.42 | 170.42 | 548,000 |
| 07 Aug 2024 | 171.93 | 172.35 | 166.66 | 167.17 | 167.17 | 826,400 |
| 06 Aug 2024 | 169.38 | 172.56 | 168.49 | 169.10 | 169.10 | 1,024,000 |
| 05 Aug 2024 | 168.01 | 170.00 | 164.56 | 168.18 | 168.18 | 1,835,000 |
| 02 Aug 2024 | 173.09 | 173.42 | 169.38 | 172.05 | 172.05 | 1,302,000 |
| 01 Aug 2024 | 173.83 | 181.04 | 172.21 | 175.87 | 175.87 | 1,211,800 |
| 31 Jul 2024 | 178.55 | 179.86 | 177.62 | 177.85 | 177.85 | 1,098,500 |
| 30 Jul 2024 | 177.81 | 180.31 | 175.27 | 176.47 | 176.47 | 622,200 |
| 29 Jul 2024 | 174.27 | 177.43 | 173.07 | 177.22 | 177.22 | 1,022,800 |
| 26 Jul 2024 | 174.95 | 176.78 | 173.48 | 173.80 | 173.80 | 765,300 |
| 25 Jul 2024 | 173.87 | 175.99 | 171.09 | 173.87 | 173.87 | 1,037,500 |
| 24 Jul 2024 | 176.71 | 177.12 | 172.02 | 172.32 | 172.32 | 636,600 |
| 23 Jul 2024 | 178.48 | 181.19 | 177.22 | 177.77 | 177.77 | 650,000 |
| 22 Jul 2024 | 176.72 | 179.18 | 175.20 | 178.41 | 178.41 | 651,500 |
| 19 Jul 2024 | 176.68 | 176.70 | 173.90 | 175.92 | 175.92 | 624,000 |
| 18 Jul 2024 | 179.77 | 179.77 | 175.42 | 176.08 | 176.08 | 917,200 |
| 17 Jul 2024 | 183.01 | 184.00 | 179.62 | 179.77 | 179.77 | 1,038,900 |
| 16 Jul 2024 | 184.97 | 186.42 | 183.11 | 184.08 | 184.08 | 1,364,400 |
| 15 Jul 2024 | 183.21 | 184.68 | 182.10 | 184.53 | 184.53 | 969,900 |
| 12 Jul 2024 | 179.77 | 183.99 | 178.60 | 182.73 | 182.73 | 976,600 |
| 11 Jul 2024 | 178.19 | 181.14 | 177.12 | 179.77 | 179.77 | 968,300 |
| 10 Jul 2024 | 177.62 | 177.94 | 173.38 | 176.69 | 176.69 | 1,519,300 |
| 09 Jul 2024 | 180.40 | 182.66 | 174.32 | 177.48 | 177.48 | 2,132,000 |
| 08 Jul 2024 | 186.46 | 187.78 | 185.39 | 187.32 | 187.32 | 670,300 |
| 05 Jul 2024 | 183.43 | 186.62 | 183.14 | 186.46 | 186.46 | 456,500 |
| 03 Jul 2024 | 182.69 | 184.51 | 182.07 | 183.97 | 183.97 | 408,700 |
| 02 Jul 2024 | 181.02 | 184.23 | 181.02 | 182.89 | 182.89 | 769,200 |
| 01 Jul 2024 | 180.83 | 181.81 | 178.87 | 181.02 | 181.02 | 653,200 |
| 28 Jun 2024 | 181.88 | 184.48 | 181.26 | 181.67 | 181.67 | 1,660,100 |
| 27 Jun 2024 | 177.60 | 181.29 | 175.74 | 181.26 | 181.26 | 876,400 |
| 26 Jun 2024 | 176.55 | 178.24 | 174.53 | 177.60 | 177.60 | 466,900 |
| 25 Jun 2024 | 177.95 | 178.70 | 175.94 | 177.03 | 177.03 | 648,300 |
| 24 Jun 2024 | 176.95 | 179.13 | 176.82 | 177.60 | 177.60 | 680,800 |
| 21 Jun 2024 | 176.83 | 177.63 | 175.07 | 177.21 | 177.21 | 1,051,500 |
| 20 Jun 2024 | 172.50 | 176.09 | 172.24 | 176.03 | 176.03 | 636,900 |
| 18 Jun 2024 | 172.61 | 173.73 | 172.16 | 173.03 | 173.03 | 805,500 |
| 17 Jun 2024 | 173.50 | 173.69 | 171.84 | 172.68 | 172.68 | 747,000 |
| 14 Jun 2024 | 174.58 | 174.88 | 171.93 | 173.50 | 173.50 | 425,900 |
| 13 Jun 2024 | 176.12 | 177.35 | 173.90 | 174.27 | 174.27 | 499,600 |
| 12 Jun 2024 | 176.04 | 179.69 | 175.02 | 176.96 | 176.96 | 613,800 |
| 11 Jun 2024 | 174.66 | 176.02 | 173.07 | 174.50 | 174.50 | 619,500 |
| 10 Jun 2024 | 173.00 | 176.18 | 173.00 | 175.54 | 175.54 | 577,000 |
| 07 Jun 2024 | 175.00 | 175.96 | 173.60 | 174.48 | 174.48 | 408,100 |
| 06 Jun 2024 | 172.51 | 175.16 | 172.51 | 174.60 | 174.60 | 512,100 |
| 05 Jun 2024 | 172.27 | 172.50 | 171.25 | 172.18 | 172.18 | 913,900 |
| 04 Jun 2024 | 171.78 | 172.07 | 168.18 | 171.47 | 171.47 | 1,287,600 |
| 03 Jun 2024 | 177.00 | 178.77 | 172.09 | 174.11 | 174.11 | 733,600 |
| 31 May 2024 | 174.74 | 176.52 | 171.83 | 176.24 | 176.24 | 1,578,200 |
| 30 May 2024 | 176.43 | 176.72 | 173.01 | 173.86 | 173.86 | 766,300 |
| 29 May 2024 | 178.07 | 178.88 | 176.59 | 177.31 | 177.31 | 661,000 |
| 28 May 2024 | 182.79 | 182.97 | 178.66 | 179.56 | 179.56 | 757,900 |
| 24 May 2024 | 181.51 | 183.77 | 180.52 | 183.00 | 183.00 | 550,400 |
| 23 May 2024 | 185.00 | 185.00 | 181.83 | 182.60 | 182.60 | 590,000 |
| 22 May 2024 | 182.87 | 184.00 | 182.51 | 183.76 | 183.76 | 440,000 |
| 21 May 2024 | 183.60 | 183.94 | 182.16 | 182.67 | 182.67 | 496,200 |
| 20 May 2024 | 183.92 | 185.99 | 183.39 | 184.00 | 184.00 | 667,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.