PTC - PTC Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201964.3165.1963.2164.3864.381,365,400
Oct 17, 201964.8865.6564.3064.4564.45846,600
Oct 16, 201964.1064.7963.4164.7364.73804,400
Oct 15, 201965.9266.0464.9865.0065.00690,800
Oct 14, 201964.4965.8564.0465.4365.431,112,000
Oct 11, 201964.3865.8964.0364.4664.461,529,500
Oct 10, 201962.8563.9962.1962.9962.991,512,300
Oct 09, 201963.5664.2163.1963.2363.23672,600
Oct 08, 201963.7564.0762.4062.7162.711,105,400
Oct 07, 201965.5965.6164.5064.5564.55549,100
Oct 04, 201965.7366.3064.8365.6565.65565,600
Oct 03, 201964.2565.8563.5265.2265.22639,800
Oct 02, 201965.0965.2363.6564.4864.48950,500
Oct 01, 201968.6969.4365.6866.0466.04689,600
Sep 30, 201967.4168.6066.9068.1868.18610,100
Sep 27, 201967.7968.3766.6067.3967.39681,500
Sep 26, 201967.1667.7766.3567.3667.36803,500
Sep 25, 201966.1567.1865.3166.9866.98660,000
Sep 24, 201967.8368.0466.1466.4066.40562,800
Sep 23, 201967.6667.7866.2967.5167.51982,500
Sep 20, 201967.7668.3467.4667.7267.721,425,200
Sep 19, 201967.2867.7566.9667.5867.58654,100
Sep 18, 201967.1367.4565.9667.0067.00714,300
Sep 17, 201967.2967.5366.2767.4667.46488,400
Sep 16, 201966.2267.5865.8967.2567.25479,900
Sep 13, 201966.7268.1566.3666.5566.55809,000
Sep 12, 201967.3267.4066.1266.4066.401,323,800
Sep 11, 201967.2968.0066.6366.7466.74871,900
Sep 10, 201967.8967.8966.3467.0167.011,080,400
Sep 09, 201967.7068.1867.0368.1568.151,184,100
Sep 06, 201966.9267.6966.2667.1367.13729,000
Sep 05, 201965.5467.1865.0566.9466.94891,400
Sep 04, 201964.5564.6563.6564.2264.22956,800
Sep 03, 201964.9065.4162.8163.5163.511,344,700
Aug 30, 201966.2366.7765.0265.4765.47706,600
Aug 29, 201965.9366.2165.4165.6765.67856,200
Aug 28, 201963.4565.0762.7564.9364.93800,600
Aug 27, 201966.0666.0964.7064.9264.921,026,100
Aug 26, 201966.1866.2464.9665.2665.261,148,500
Aug 23, 201966.9967.9965.0365.1265.121,100,500
Aug 22, 201969.3969.3966.9067.3767.371,154,400
Aug 21, 201967.5268.4766.5767.9267.921,551,900
Aug 20, 201966.6466.8466.0166.6166.611,195,300
Aug 19, 201966.5367.1365.8166.8966.891,708,400
Aug 16, 201964.4865.4664.2765.3865.38834,000
Aug 15, 201964.0364.2362.4263.7163.711,339,400
Aug 14, 201964.5264.5262.0563.9363.931,312,400
Aug 13, 201964.4366.4764.4365.8065.80902,200
Aug 12, 201965.9865.9864.3264.6564.65967,600
Aug 09, 201966.4667.3065.8466.4866.48997,300
Aug 08, 201965.7667.0165.3066.9666.961,414,200
Aug 07, 201964.0665.3764.0265.0865.081,514,600
Aug 06, 201965.7766.2364.8165.5365.531,879,700
Aug 05, 201966.3566.4164.2664.8364.832,009,200
Aug 02, 201967.4568.0166.5567.2767.271,602,200
Aug 01, 201967.5868.5267.3867.8167.812,232,700
Jul 31, 201969.1469.4266.7367.7867.783,599,500
Jul 30, 201969.9870.4168.5869.0669.061,598,100
Jul 29, 201973.0673.2669.9270.4770.472,004,200
Jul 26, 201973.4374.5772.5673.3673.362,001,800
Jul 25, 201977.2677.7572.8772.9072.9010,353,600
Jul 24, 201990.0792.4790.0791.6091.601,723,500
Jul 23, 201990.0090.7389.1090.6090.60762,900
Jul 22, 201988.5590.0187.6989.7189.711,668,700
Jul 19, 201988.8089.3887.9887.9987.991,475,200
Jul 18, 201989.5189.5588.3988.4888.48528,800
Jul 17, 201989.3490.3288.9489.6389.63701,400
Jul 16, 201990.4090.4789.3489.5089.50540,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...