New Zealand markets closed

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.85-0.59 (-0.33%)
As of 03:05PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024181.38181.92178.84179.85179.85214,766
23 Apr 2024179.39180.50178.03180.44180.44647,300
22 Apr 2024178.02178.84175.93178.55178.55557,000
19 Apr 2024176.53177.47175.02176.37176.37703,400
18 Apr 2024178.31178.31173.82175.70175.70825,600
17 Apr 2024179.28180.11177.05177.48177.48764,000
16 Apr 2024178.32179.25177.52178.62178.62701,500
15 Apr 2024182.20182.84176.68177.85177.85998,200
12 Apr 2024180.21181.53179.19180.06180.061,139,600
11 Apr 2024182.63184.43181.40182.27182.27671,700
10 Apr 2024185.34187.50181.70181.92181.92627,600
09 Apr 2024186.32187.59184.69187.14187.14481,900
08 Apr 2024185.42187.98183.29186.41186.41614,700
05 Apr 2024183.27186.05182.51185.28185.28499,500
04 Apr 2024187.74188.04182.74182.95182.95744,300
03 Apr 2024185.54187.86185.00185.35185.35775,900
02 Apr 2024186.38186.75183.70186.61186.61532,800
01 Apr 2024189.09190.48187.66188.12188.12501,800
28 Mar 2024189.99189.99188.22188.94188.94551,800
27 Mar 2024191.25191.33188.67189.71189.71594,600
26 Mar 2024189.50191.37188.66189.94189.94668,000
25 Mar 2024189.24189.59187.08188.66188.66867,500
22 Mar 2024190.00192.33188.54190.28190.28588,300
21 Mar 2024191.00194.24189.66189.69189.691,050,900
20 Mar 2024187.38189.88185.94189.78189.78708,000
19 Mar 2024183.62187.01182.79186.86186.86524,000
18 Mar 2024182.58184.14182.39183.66183.66480,300
15 Mar 2024182.60183.42180.12181.81181.81996,600
14 Mar 2024186.38187.32183.20184.51184.51580,700
13 Mar 2024188.12188.70185.36185.75185.75428,900
12 Mar 2024186.98188.70186.46187.89187.89602,800
11 Mar 2024185.43186.45183.94186.35186.35585,500
08 Mar 2024186.33187.35184.21185.43185.43599,200
07 Mar 2024184.48187.27183.27186.29186.29755,700
06 Mar 2024181.00183.85180.49182.86182.86822,200
05 Mar 2024185.67185.80177.48179.19179.19812,200
04 Mar 2024187.00188.71186.13187.22187.22616,900
01 Mar 2024183.01188.75182.95187.76187.761,290,800
29 Feb 2024184.50184.60181.20183.01183.011,959,700
28 Feb 2024182.05185.47181.80184.29184.291,195,400
27 Feb 2024181.80182.45180.68182.36182.36532,800
26 Feb 2024180.72182.57180.50181.67181.67598,000
23 Feb 2024180.56181.74178.87180.94180.94811,700
22 Feb 2024178.62180.80178.16179.38179.38932,200
21 Feb 2024174.88176.62173.34176.62176.62795,800
20 Feb 2024177.53178.20174.85176.89176.891,143,800
16 Feb 2024181.47181.80177.94178.19178.191,554,100
15 Feb 2024181.96182.53180.38181.99181.99963,000
14 Feb 2024178.55180.85178.39180.75180.75868,000
13 Feb 2024175.00177.88172.72177.81177.811,114,700
12 Feb 2024182.95183.31177.87178.54178.541,036,500
09 Feb 2024182.55183.69181.61183.10183.10537,800
08 Feb 2024180.72181.60179.06181.54181.54584,400
07 Feb 2024178.28181.37177.52180.21180.211,210,900
06 Feb 2024178.27178.88176.02177.11177.11805,400
05 Feb 2024178.07178.59176.07177.21177.21869,400
02 Feb 2024179.25180.27177.45178.73178.731,001,700
01 Feb 2024177.74182.79176.81179.40179.402,204,700
31 Jan 2024182.93183.83180.04180.65180.651,713,000
30 Jan 2024184.05185.08182.99184.05184.05723,800
29 Jan 2024182.10184.97181.71184.85184.851,094,600
26 Jan 2024180.03181.32179.37180.65180.65774,000
25 Jan 2024180.53181.15178.77180.03180.03611,300
24 Jan 2024179.78182.67178.60178.71178.711,026,100
23 Jan 2024177.92179.17177.33178.82178.82605,700
22 Jan 2024176.99178.80176.03177.08177.08712,600
19 Jan 2024174.49175.42173.42174.70174.70691,500
18 Jan 2024172.33173.33171.22173.19173.19638,200
17 Jan 2024170.79171.95169.89171.74171.74775,500
16 Jan 2024171.56172.34170.60171.59171.59974,800
12 Jan 2024172.84173.07171.39172.17172.17672,700
11 Jan 2024169.69172.14169.68172.07172.07792,500
10 Jan 2024167.93169.82167.72169.10169.10561,800
09 Jan 2024168.60170.10167.29167.62167.62721,900
08 Jan 2024167.01169.75166.18169.65169.65878,800
05 Jan 2024166.76167.85165.74165.85165.85938,800
04 Jan 2024169.84170.75167.59167.72167.721,174,500
03 Jan 2024168.75168.92166.09166.46166.46891,200
02 Jan 2024173.99174.14166.95168.63168.631,258,900
29 Dec 2023175.92176.25174.37174.96174.96398,000
28 Dec 2023173.38176.04173.25175.92175.92350,800
27 Dec 2023174.86176.05174.86175.72175.72291,700
26 Dec 2023174.62175.73174.09175.31175.31416,500
22 Dec 2023172.10174.06171.90173.97173.97799,400
21 Dec 2023170.84171.37169.77171.19171.19453,700
20 Dec 2023171.94172.45169.15169.17169.17593,300
19 Dec 2023172.57172.86171.48171.98171.98703,100
18 Dec 2023171.42172.04170.57171.84171.84813,500
15 Dec 2023170.40171.92170.21171.07171.071,737,900
14 Dec 2023171.20171.38167.66171.24171.241,126,600
13 Dec 2023169.96170.09168.14169.82169.821,098,800
12 Dec 2023168.58170.11167.78169.37169.37776,900
11 Dec 2023166.78169.60166.66168.58168.58930,900
08 Dec 2023162.88166.81162.79166.61166.61920,400
07 Dec 2023160.52163.36160.12163.24163.241,061,500
06 Dec 2023161.31161.83159.67159.85159.85652,300
05 Dec 2023158.95160.82158.48160.74160.74711,000
04 Dec 2023158.32160.28157.72159.90159.90696,500
01 Dec 2023157.03159.76156.11159.41159.41918,100
30 Nov 2023156.02157.91154.73157.36157.362,157,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...