PTC - PTC Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201984.8385.7184.4584.7784.771,135,109
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, 201989.8390.4588.9889.6489.64875,700
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
Feb 20, 201992.5893.0490.9291.8391.83981,900
Feb 19, 201991.2893.3090.9992.6292.621,443,300
Feb 15, 201991.1892.0090.7591.9391.931,340,100
Feb 14, 201989.9891.2789.7590.9990.991,907,100
Feb 13, 201989.6690.7089.2590.3590.351,262,400
Feb 12, 201988.5489.3087.5189.0089.001,088,800
Feb 11, 201987.8488.4587.0387.8187.811,109,500
Feb 08, 201985.5387.3185.4487.2687.26950,300
Feb 07, 201986.0486.7585.1886.4686.46779,400
Feb 06, 201987.5887.8885.9886.8986.89875,000
Feb 05, 201989.4791.4786.5087.7287.721,449,900
Feb 04, 201984.7986.9884.7986.6786.671,217,900
Feb 01, 201984.6785.7784.2484.8084.801,019,000
Jan 31, 201985.2385.5784.1284.7984.791,404,200
Jan 30, 201982.5985.3482.2685.2385.231,840,800
Jan 29, 201981.3382.6380.5782.2282.221,621,200
Jan 28, 201980.4481.7980.0581.4381.431,421,800
Jan 25, 201980.4383.3679.9081.4581.452,264,700
Jan 24, 201979.3180.4477.2679.7579.755,404,600
Jan 23, 201986.2787.1684.2284.6484.642,422,200
Jan 22, 201987.0087.9785.7785.8185.811,446,900
Jan 18, 201988.2589.3387.6587.6887.681,580,100
Jan 17, 201986.6888.6486.6887.5587.55901,000
Jan 16, 201986.8287.9786.6287.4287.42574,700
Jan 15, 201985.5887.1185.0286.3486.34665,600
Jan 14, 201985.3785.8284.4185.0085.00844,600
Jan 11, 201986.2686.9985.0786.4186.41449,400
Jan 10, 201984.9786.8184.9086.6786.67705,900
Jan 09, 201984.6786.3784.0185.7185.71715,700
Jan 08, 201983.9284.8982.8884.1084.101,191,600
Jan 07, 201981.9983.2981.6182.5182.51951,000
Jan 04, 201979.9382.0978.7481.5981.591,348,100
Jan 03, 201980.7881.4777.9378.1678.161,451,300
Jan 02, 201980.8882.3580.8581.9281.921,134,300
Dec 31, 201883.2883.7582.1682.9082.901,177,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...