PTC - PTC Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201991.4491.6589.9690.4290.42691,500
Jul 12, 201990.6191.1989.5991.0791.07693,200
Jul 11, 201990.9191.5689.8490.1890.18887,800
Jul 10, 201990.1692.2190.1391.0691.06878,400
Jul 09, 201990.4790.9088.2589.5789.571,495,800
Jul 08, 201992.0792.5290.1690.7790.771,003,500
Jul 05, 201991.9493.3491.0492.8392.83530,000
Jul 03, 201991.3793.0590.6492.9792.97436,300
Jul 02, 201990.5091.1490.0090.9790.97544,700
Jul 01, 201991.4091.4090.0690.6790.67642,200
Jun 28, 201988.3389.8087.5389.7689.761,555,600
Jun 27, 201987.7388.7487.2187.7187.71749,800
Jun 26, 201986.6387.5686.1187.2587.25812,600
Jun 25, 201989.1389.3385.8686.0686.06930,500
Jun 24, 201989.3389.5488.6288.7088.70762,300
Jun 21, 201989.0389.6788.1988.8588.852,022,800
Jun 20, 201989.2489.9488.6989.4989.491,309,200
Jun 19, 201986.9087.9986.3987.9687.96493,700
Jun 18, 201985.3186.8984.5086.5586.55624,500
Jun 17, 201983.9885.2383.9284.4684.46580,800
Jun 14, 201985.9685.9683.4283.9083.901,008,500
Jun 13, 201987.6987.6985.8986.3286.32614,200
Jun 12, 201988.2688.5086.8787.4787.47818,500
Jun 11, 201991.7691.9588.2288.3288.321,385,500
Jun 10, 201989.5991.6788.8490.7790.771,123,500
Jun 07, 201987.7989.4387.2088.7688.76872,900
Jun 06, 201985.7087.3785.0087.1487.141,139,600
Jun 05, 201985.1686.0783.6985.9985.99620,300
Jun 04, 201981.9584.3381.4384.2684.26776,700
Jun 03, 201984.2784.6280.4680.8680.861,287,300
May 31, 201984.0584.8083.4384.0684.06817,000
May 30, 201984.9885.6784.7985.4485.44426,800
May 29, 201985.9786.0484.4584.6384.63630,100
May 28, 201985.7487.1985.4186.4086.401,397,100
May 24, 201984.5585.9584.5585.4485.44738,100
May 23, 201984.8385.7284.4584.7784.771,145,400
May 22, 201984.8286.8684.8286.5286.52598,900
May 21, 201984.8785.7884.5085.3385.331,375,300
May 20, 201985.6486.0183.3983.8583.85836,600
May 17, 201987.8188.7086.7686.8486.84580,000
May 16, 201987.2490.2487.0688.5588.55787,500
May 15, 201984.6887.5384.0587.0787.07768,500
May 14, 201984.6286.1284.3585.4685.46502,600
May 13, 201985.2586.1383.6083.9383.93806,100
May 10, 201986.1287.9184.9587.5687.561,283,100
May 09, 201985.2586.9084.1186.3386.331,514,600
May 08, 201986.0787.5886.0786.4886.48892,100
May 07, 201987.0887.6085.1986.3786.371,265,800
May 06, 201986.2088.6585.9488.2988.29750,500
May 03, 201988.4589.2488.0588.4288.421,014,500
May 02, 201987.9188.3886.7287.8787.871,628,800
May 01, 201990.7490.7487.6487.9387.932,508,400
Apr 30, 201990.7091.5489.8690.4790.471,081,800
Apr 29, 201992.1893.2490.5590.9990.991,381,200
Apr 26, 201991.0092.4490.7292.1892.181,569,500
Apr 25, 201992.0093.0489.7790.8390.836,236,100
Apr 24, 2019100.56102.47100.22101.89101.891,533,300
Apr 23, 201999.91101.5499.39100.82100.821,196,900
Apr 22, 201997.1999.7497.1999.4899.481,190,300
Apr 18, 201996.5297.6695.6497.6097.601,043,400
Apr 17, 201998.1198.1195.8696.2396.23725,500
Apr 16, 201998.4798.4796.9197.3397.33845,200
Apr 15, 201998.4799.2697.8597.9997.99703,500
Apr 12, 201998.1699.6197.6898.5998.591,193,300
Apr 11, 201995.5797.1695.4497.0797.07837,200
Apr 10, 201994.4395.8894.2295.1895.181,040,400
Apr 09, 201993.7594.8593.7594.1094.101,119,500
Apr 08, 201994.2994.3992.8794.2794.271,049,300
Apr 05, 201993.8694.4893.6394.1694.16732,900
Apr 04, 201995.4095.4892.3993.6993.69837,700
Apr 03, 201995.3396.0394.8395.2195.21951,400
Apr 02, 201994.9795.6394.3795.0195.01978,300
Apr 01, 201993.2094.9892.7094.9694.96930,300
Mar 29, 201991.2792.3990.9892.1892.18867,200
Mar 28, 201990.4091.1589.4690.3890.38712,400
Mar 27, 201992.8492.8489.2890.0490.041,411,400
Mar 26, 201992.8093.7292.0192.7292.72816,200
Mar 25, 201992.7393.4391.8592.0192.011,130,400
Mar 22, 201994.2694.9392.6993.1293.121,847,000
Mar 21, 201992.5794.9992.4494.9694.96735,400
Mar 20, 201992.4493.8991.9592.9892.98761,500
Mar 19, 201992.4192.8291.3592.6092.60780,800
Mar 18, 201991.4792.0790.9591.8391.83996,100
Mar 15, 201991.5692.1090.9391.2091.201,082,700
Mar 14, 201991.0291.9990.7891.6691.661,299,500
Mar 13, 201990.7192.2990.4591.2691.26949,400
Mar 12, 201990.5390.7789.7890.2090.201,229,200
Mar 11, 201989.0090.7388.1790.4290.42790,300
Mar 08, 201988.4588.7787.8588.4688.461,006,100
Mar 07, 201989.8390.4588.9889.6489.64885,300
Mar 06, 201990.5091.3089.6889.9689.96842,600
Mar 05, 201991.3892.0090.5990.6190.611,124,800
Mar 04, 201994.0094.0890.4791.2791.271,317,400
Mar 01, 201993.7394.0292.6193.6293.621,182,300
Feb 28, 201993.5693.9392.7392.8292.82746,900
Feb 27, 201992.7593.7992.3893.5393.53666,000
Feb 26, 201993.0493.4592.3293.1093.10715,400
Feb 25, 201993.6794.4792.9893.2093.20819,700
Feb 22, 201992.2493.0092.0092.9892.98679,000
Feb 21, 201991.8092.3390.7491.7091.70825,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...