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

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
117.45-2.19 (-1.83%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 2021132.47133.00131.87132.47132.47346,400
Aug 27, 2021130.50132.90130.49131.98131.98601,200
Aug 26, 2021131.28131.90129.28130.18130.18591,300
Aug 25, 2021131.10132.48130.55131.72131.72349,100
Aug 24, 2021130.66132.49130.59131.26131.26344,700
Aug 23, 2021128.95130.10128.80129.90129.90624,100
Aug 20, 2021126.44128.50126.03128.29128.29471,900
Aug 19, 2021124.98126.47124.18126.25126.25578,900
Aug 18, 2021127.22128.07126.43126.57126.57469,500
Aug 17, 2021129.30129.30125.94127.98127.98994,100
Aug 16, 2021131.62131.62129.32130.16130.16891,900
Aug 13, 2021133.86134.08131.70132.01132.01807,800
Aug 12, 2021134.35134.35133.05133.68133.68487,300
Aug 11, 2021136.74136.74133.60134.49134.49304,100
Aug 10, 2021136.18137.67135.17135.78135.78482,800
Aug 09, 2021135.55136.10134.66135.18135.18283,700
Aug 06, 2021135.88136.33134.45135.37135.37502,600
Aug 05, 2021135.48137.19134.38135.55135.55905,900
Aug 04, 2021132.87135.73131.90135.30135.30792,600
Aug 03, 2021131.07133.27130.67132.41132.41622,500
Aug 02, 2021135.68135.79130.80131.07131.07676,200
Jul 30, 2021133.12135.50131.19135.45135.451,028,000
Jul 29, 2021136.56137.50130.05133.03133.031,725,900
Jul 28, 2021144.00146.43142.92145.25145.25667,100
Jul 27, 2021150.42150.42142.44143.60143.60889,300
Jul 26, 2021151.99152.00148.95151.32151.32592,900
Jul 23, 2021148.95153.73148.29152.69152.69943,800
Jul 22, 2021146.78148.82146.78148.28148.28479,800
Jul 21, 2021143.24146.66142.82146.50146.50637,900
Jul 20, 2021137.31143.52136.72142.96142.96810,600
Jul 19, 2021138.31138.31135.35136.71136.71700,800
Jul 16, 2021141.99142.74139.73140.20140.20469,600
Jul 15, 2021141.92142.63139.83141.28141.28386,800
Jul 14, 2021144.13144.13141.77142.57142.57358,100
Jul 13, 2021142.88143.88141.42143.06143.06348,000
Jul 12, 2021145.50145.65142.50142.88142.88504,600
Jul 09, 2021142.86145.53142.79145.14145.14465,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement