Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.06+0.29 (+0.25%)
At close: 04:00PM EST
116.41 +0.35 (+0.30%)
After hours: 04:10PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022115.08118.28114.24116.06116.061,191,246
Jan 20, 2022118.10120.26115.61115.77115.77607,000
Jan 19, 2022116.07121.70115.99117.36117.36677,500
Jan 18, 2022114.44117.37113.77116.07116.071,100,700
Jan 14, 2022114.24116.64112.93115.88115.88513,800
Jan 13, 2022120.35121.14114.63115.20115.20672,800
Jan 12, 2022120.11121.74118.28120.05120.05473,700
Jan 11, 2022114.63119.52112.07119.27119.27612,000
Jan 10, 2022113.49114.59110.53114.54114.54823,900
Jan 07, 2022116.40118.83115.05115.08115.08458,300
Jan 06, 2022117.57119.07115.57117.14117.14463,900
Jan 05, 2022122.17123.43118.14118.33118.33806,300
Jan 04, 2022122.78123.00120.60122.60122.60449,900
Jan 03, 2022121.32123.46118.77122.98122.98580,100
Dec 31, 2021122.10122.14120.95121.15121.15313,700
Dec 30, 2021122.88123.44121.89122.04122.04297,600
Dec 29, 2021122.34122.65121.35122.13122.13259,700
Dec 28, 2021123.15123.50121.92122.34122.34370,300
Dec 27, 2021120.56122.67120.26122.60122.60403,900
Dec 23, 2021121.39121.71120.08120.51120.51444,200
Dec 22, 2021120.81122.52119.75121.08121.08484,800
Dec 21, 2021120.76121.30119.89120.73120.73737,400
Dec 20, 2021118.90121.22117.73119.92119.92891,700
Dec 17, 2021115.70121.59113.93120.75120.752,048,000
Dec 16, 2021119.11119.32115.41115.52115.521,102,300
Dec 15, 2021117.06119.22113.69118.67118.671,287,200
Dec 14, 2021117.74119.80115.09117.31117.311,153,300
Dec 13, 2021120.10123.46119.94122.52122.52793,200
Dec 10, 2021120.86121.86119.01120.57120.57774,600
Dec 09, 2021120.22122.31119.88119.96119.96699,600
Dec 08, 2021120.01121.59117.08120.74120.74802,600
Dec 07, 2021118.52120.85117.88120.20120.20866,200
Dec 06, 2021113.00117.05111.57116.64116.641,007,300
Dec 03, 2021111.19113.58109.95112.89112.891,839,800
Dec 02, 2021108.57111.29108.12110.91110.91680,800
Dec 01, 2021111.44112.01108.41108.84108.841,131,500
Nov 30, 2021109.68110.99105.49109.58109.581,883,300
Nov 29, 2021107.87111.84107.00110.32110.321,143,700
Nov 26, 2021108.74110.17105.51105.94105.94619,900
Nov 24, 2021108.20110.13106.72110.00110.001,496,800
Nov 23, 2021111.13111.60107.63109.72109.722,215,700
Nov 22, 2021117.49118.35114.53115.93115.93680,000
Nov 19, 2021118.21118.66117.29117.33117.33516,900
Nov 18, 2021119.81120.48116.90117.45117.45565,700
Nov 17, 2021122.47123.89119.63119.64119.64541,400
Nov 16, 2021119.50123.73118.90122.79122.79911,700
Nov 15, 2021122.00122.36119.31120.05120.05552,600
Nov 12, 2021120.79121.94119.84121.83121.83579,100
Nov 11, 2021120.97121.07119.55119.79119.79844,700
Nov 10, 2021121.55122.61119.63120.18120.18770,200
Nov 09, 2021126.02127.61121.75122.37122.37755,300
Nov 08, 2021125.09126.91123.50126.43126.43728,300
Nov 05, 2021121.91127.64121.72125.94125.941,047,500
Nov 04, 2021136.00136.00117.30120.93120.932,614,400
Nov 03, 2021125.84130.57125.12129.85129.85956,200
Nov 02, 2021126.68127.10124.95126.41126.41768,300
Nov 01, 2021127.56128.81125.41126.80126.80625,900
Oct 29, 2021126.11128.98126.09127.35127.35965,700
Oct 28, 2021125.49128.64124.60126.87126.87873,700
Oct 27, 2021127.61128.54124.86125.01125.01788,300
Oct 26, 2021129.98129.98127.45127.60127.60402,300
Oct 25, 2021128.50130.36127.53129.36129.36416,500
Oct 22, 2021128.66128.96126.77128.11128.11431,100
Oct 21, 2021128.75129.37126.05127.99127.99683,900
Oct 20, 2021129.21129.68126.95129.48129.48650,900
Oct 19, 2021126.26129.26125.70129.01129.01793,300
Oct 18, 2021122.51125.21122.15124.96124.96639,000
Oct 15, 2021123.74123.93122.71123.50123.50563,600
Oct 14, 2021123.22124.45122.48122.83122.83550,900
Oct 13, 2021118.16121.26118.16120.68120.68624,900
Oct 12, 2021118.80119.94117.01117.15117.15474,900
Oct 11, 2021119.83121.12117.65117.94117.94467,400
Oct 08, 2021120.49121.44119.61120.04120.04544,500
Oct 07, 2021120.71122.95119.69120.20120.20544,000
Oct 06, 2021118.02120.16117.20119.59119.59616,700
Oct 05, 2021117.80120.01116.93119.87119.871,370,600
Oct 04, 2021119.99120.20114.65117.51117.511,076,100
Oct 01, 2021120.40121.30119.71120.51120.51472,600
Sep 30, 2021120.62121.76119.33119.79119.79813,400
Sep 29, 2021121.56122.70119.60120.00120.00550,600
Sep 28, 2021122.52123.34118.87121.00121.00754,200
Sep 27, 2021123.05124.72121.83124.08124.08627,600
Sep 24, 2021122.44124.15122.29123.52123.52347,500
Sep 23, 2021122.33125.34121.29123.84123.84524,900
Sep 22, 2021120.29122.63119.85121.09121.09769,400
Sep 21, 2021121.45121.47119.49119.93119.93536,400
Sep 20, 2021120.28121.39118.61120.74120.74643,600
Sep 17, 2021125.16125.58122.53123.14123.14773,100
Sep 16, 2021125.00125.64122.98125.50125.50633,900
Sep 15, 2021122.85125.35121.65125.20125.201,191,700
Sep 14, 2021123.94125.07121.87122.44122.441,020,200
Sep 13, 2021125.62126.41122.05122.81122.811,728,400
Sep 10, 2021127.89128.78125.48125.62125.621,051,800
Sep 09, 2021130.11130.67127.33127.39127.392,543,400
Sep 08, 2021130.85130.85127.71129.79129.79474,300
Sep 07, 2021133.00133.65129.53129.77129.77527,600
Sep 03, 2021131.57133.45131.25132.99132.99354,900
Sep 02, 2021133.87134.60131.44131.84131.84356,100
Sep 01, 2021132.60134.69132.60133.11133.11685,500
Aug 31, 2021133.00133.00131.10131.66131.66585,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement