U.S. Markets open in 7 hrs 55 mins

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
103.91+0.72 (+0.70%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020------
Nov 24, 2020104.00104.12102.21103.91103.91626,900
Nov 23, 2020102.08103.70101.00103.19103.19475,700
Nov 20, 2020100.00102.0399.35101.14101.14466,600
Nov 19, 202097.92100.3497.34100.21100.21613,600
Nov 18, 202098.9899.9597.7798.3398.33681,100
Nov 17, 202097.0699.8797.0699.1399.13883,000
Nov 16, 202096.5999.2395.6098.5298.52696,800
Nov 13, 202094.9197.5794.4597.2197.21453,300
Nov 12, 202095.3896.9694.1494.6894.68516,900
Nov 11, 202095.0096.6794.5995.3195.31680,700
Nov 10, 202092.6994.4689.9994.2494.24764,400
Nov 09, 202096.6697.2892.7392.9192.91926,900
Nov 06, 202094.0095.6492.7494.8494.84478,100
Nov 05, 202093.3294.6993.2293.9493.94719,900
Nov 04, 202092.0093.2889.6892.3692.361,004,500
Nov 03, 202087.6392.7486.4992.1692.161,104,300
Nov 02, 202084.6087.1884.0286.8886.88761,600
Oct 30, 202083.2585.2882.0583.8883.881,061,700
Oct 29, 202080.0087.5579.5085.8785.872,008,000
Oct 28, 202082.2687.6879.3682.4782.471,636,200
Oct 27, 202084.2585.9983.7284.2684.26720,400
Oct 26, 202088.0888.6082.4083.6783.671,262,500
Oct 23, 202087.1789.3886.5489.2589.25623,100
Oct 22, 202086.8687.6885.8786.7986.79494,900
Oct 21, 202087.1788.3786.5986.9886.98375,700
Oct 20, 202086.8987.9886.5287.1987.19474,900
Oct 19, 202088.2289.2685.8886.4486.44458,900
Oct 16, 202088.0088.8887.5087.6287.62776,800
Oct 15, 202084.3187.9484.0187.7987.79568,800
Oct 14, 202088.5788.6085.6785.7885.78539,300
Oct 13, 202087.9489.4587.1687.3987.39736,600
Oct 12, 202086.8687.8385.9187.5087.50463,200
Oct 09, 202084.5186.5584.5185.9485.94455,700
Oct 08, 202083.9385.2183.1184.0684.06654,700
Oct 07, 202082.0083.3681.1283.2183.211,032,100
Oct 06, 202082.7284.4981.0381.2281.22814,600
Oct 05, 202083.0083.7282.0882.7282.72800,700
Oct 02, 202081.9283.3481.1782.1682.16667,000
Oct 01, 202083.6684.5283.2184.1384.13851,200
Sep 30, 202082.3583.4181.6882.7282.72935,600
Sep 29, 202083.1484.5182.3082.3582.35603,800
Sep 28, 202083.3483.5582.2782.9082.90542,900
Sep 25, 202080.1582.3279.5181.6881.681,240,700
Sep 24, 202081.2681.7679.7180.2880.281,110,100
Sep 23, 202085.6285.7681.4481.7081.70705,600
Sep 22, 202085.8886.5984.6885.8585.85598,400
Sep 21, 202084.3785.3582.8785.3385.33685,700
Sep 18, 202086.7487.9484.5986.1186.111,475,600
Sep 17, 202085.8486.7285.0686.7086.70804,900
Sep 16, 202089.3589.6087.6687.8087.80574,200
Sep 15, 202086.2588.4986.1288.3288.32780,300
Sep 14, 202083.3285.7483.0085.4085.40762,800
Sep 11, 202083.7784.1780.9482.3082.301,403,000
Sep 10, 202088.7491.2883.6483.7783.771,507,300
Sep 09, 202087.7489.3187.0588.6088.60500,700
Sep 08, 202083.9988.6283.9986.7186.711,037,600
Sep 04, 202092.0492.0686.9287.6987.691,166,100
Sep 03, 202096.1296.5991.8292.6492.641,035,900
Sep 02, 202095.3297.6794.7797.6097.60748,100
Sep 01, 202091.5095.5991.3895.4495.44773,900
Aug 31, 202091.1591.9490.5091.4191.41763,800
Aug 28, 202089.8791.2589.7491.1591.15381,100
Aug 27, 202089.7589.9488.2789.4289.42629,300
Aug 26, 202089.5490.5587.6589.7889.78894,300
Aug 25, 202086.8588.2086.6888.1488.14485,800
Aug 24, 202087.8488.0386.3587.1087.10516,900
Aug 21, 202087.9287.9286.7487.3687.361,039,700
Aug 20, 202088.4088.4387.6188.0388.03440,300
Aug 19, 202089.8490.3688.4688.5488.54784,300
Aug 18, 202088.8290.5388.6989.8589.85839,900
Aug 17, 202088.0088.9287.8588.2288.22545,100
Aug 14, 202087.7288.0186.8687.4887.48551,100
Aug 13, 202086.0089.1585.9288.0688.06711,300
Aug 12, 202085.2386.8385.1385.9285.92461,200
Aug 11, 202086.0086.6884.6484.8084.80577,900
Aug 10, 202086.5786.9684.8185.9085.90417,200
Aug 07, 202088.0088.6186.0386.9486.94533,700
Aug 06, 202087.9588.7387.0588.5988.59542,100
Aug 05, 202087.0088.8587.0087.8887.88481,800
Aug 04, 202086.3786.9685.3786.6086.60562,800
Aug 03, 202085.9886.9985.7786.3586.35693,300
Jul 31, 202088.0088.8083.7485.5685.56994,100
Jul 30, 202086.4886.7982.1285.5885.581,270,100
Jul 29, 202083.0084.7383.0084.0384.03608,500
Jul 28, 202084.0084.1082.0982.2582.25610,100
Jul 27, 202083.0083.5681.0183.1483.14623,800
Jul 24, 202082.6083.0980.7481.4681.46702,000
Jul 23, 202083.5185.4382.8783.6183.61624,500
Jul 22, 202084.1684.5983.5183.8383.83408,000
Jul 21, 202084.9185.0683.0083.1583.15642,700
Jul 20, 202081.0883.2481.0683.0383.03589,000
Jul 17, 202081.0281.3279.9980.7580.75768,300
Jul 16, 202082.6582.6579.3180.3680.361,066,200
Jul 15, 202079.7880.9278.8380.2880.28568,500
Jul 14, 202077.9878.6076.1578.4178.411,226,500
Jul 13, 202083.3883.4778.1778.2378.23782,800
Jul 10, 202085.0085.2482.5982.8982.89782,200
Jul 09, 202082.0086.0381.3085.0085.001,678,300
Jul 08, 202077.1078.5676.7678.5078.50625,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...