UK markets open in 3 hours 19 minutes

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.77-0.64 (-0.36%)
At close: 04:00PM EDT
176.00 -1.77 (-1.00%)
After hours: 05:58PM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024178.48181.19177.22177.77177.77650,000
22 Jul 2024176.72179.18175.20178.41178.41651,500
19 Jul 2024176.68176.70173.90175.92175.92624,000
18 Jul 2024179.77179.77175.42176.08176.08917,200
17 Jul 2024183.01184.00179.62179.77179.771,038,900
16 Jul 2024184.97186.42183.11184.08184.081,364,400
15 Jul 2024183.21184.68182.10184.53184.53969,900
12 Jul 2024179.77183.99178.60182.73182.73976,600
11 Jul 2024178.19181.14177.12179.77179.77968,300
10 Jul 2024177.62177.94173.38176.69176.691,519,300
09 Jul 2024180.40182.66174.32177.48177.482,132,000
08 Jul 2024186.46187.78185.39187.32187.32670,300
05 Jul 2024183.43186.62183.14186.46186.46456,500
03 Jul 2024182.69184.51182.07183.97183.97408,700
02 Jul 2024181.02184.23181.02182.89182.89769,200
01 Jul 2024180.83181.81178.87181.02181.02653,200
28 Jun 2024181.88184.48181.26181.67181.671,660,100
27 Jun 2024177.60181.29175.74181.26181.26876,400
26 Jun 2024176.55178.24174.53177.60177.60466,900
25 Jun 2024177.95178.70175.94177.03177.03648,300
24 Jun 2024176.95179.13176.82177.60177.60680,800
21 Jun 2024176.83177.63175.07177.21177.211,051,500
20 Jun 2024172.50176.09172.24176.03176.03636,900
18 Jun 2024172.61173.73172.16173.03173.03805,500
17 Jun 2024173.50173.69171.84172.68172.68747,000
14 Jun 2024174.58174.88171.93173.50173.50425,900
13 Jun 2024176.12177.35173.90174.27174.27499,600
12 Jun 2024176.04179.69175.02176.96176.96613,800
11 Jun 2024174.66176.02173.07174.50174.50619,500
10 Jun 2024173.00176.18173.00175.54175.54577,000
07 Jun 2024175.00175.96173.60174.48174.48408,100
06 Jun 2024172.51175.16172.51174.60174.60512,100
05 Jun 2024172.27172.50171.25172.18172.18913,900
04 Jun 2024171.78172.07168.18171.47171.471,287,600
03 Jun 2024177.00178.77172.09174.11174.11733,600
31 May 2024174.74176.52171.83176.24176.241,578,200
30 May 2024176.43176.72173.01173.86173.86766,300
29 May 2024178.07178.88176.59177.31177.31661,000
28 May 2024182.79182.97178.66179.56179.56757,900
24 May 2024181.51183.77180.52183.00183.00550,400
23 May 2024185.00185.00181.83182.60182.60590,000
22 May 2024182.87184.00182.51183.76183.76440,000
21 May 2024183.60183.94182.16182.67182.67496,200
20 May 2024183.92185.99183.39184.00184.00667,100
17 May 2024185.00185.00182.75184.22184.221,222,400
16 May 2024183.17185.14181.60184.21184.21746,000
15 May 2024182.33184.49181.66183.85183.85458,500
14 May 2024178.40180.64177.55180.53180.53523,700
13 May 2024180.82181.38178.05179.12179.12653,800
10 May 2024180.62182.13179.41180.00180.00629,900
09 May 2024179.38180.31178.33180.00180.00537,500
08 May 2024177.71178.87176.96178.33178.33496,000
07 May 2024177.68178.63176.81178.38178.38636,500
06 May 2024176.37178.32175.82178.22178.22728,300
03 May 2024172.04177.06171.71175.77175.771,491,200
02 May 2024166.61176.93163.30170.60170.602,101,400
01 May 2024177.19177.91174.15174.96174.961,980,500
30 Apr 2024179.65180.39176.42177.44177.441,185,700
29 Apr 2024180.85181.82179.55180.68180.68708,000
26 Apr 2024180.40182.89180.40180.99180.99742,700
25 Apr 2024179.05181.55178.15179.88179.88953,900
24 Apr 2024181.38181.93178.84180.50180.50416,100
23 Apr 2024179.39180.50178.03180.44180.44647,300
22 Apr 2024178.02178.84175.93178.55178.55557,000
19 Apr 2024176.53177.47175.02176.37176.37703,400
18 Apr 2024178.31178.31173.82175.70175.70825,600
17 Apr 2024179.28180.11177.05177.48177.48764,000
16 Apr 2024178.32179.25177.52178.62178.62701,500
15 Apr 2024182.20182.84176.68177.85177.85998,200
12 Apr 2024180.21181.53179.19180.06180.061,139,600
11 Apr 2024182.63184.43181.40182.27182.27671,700
10 Apr 2024185.34187.50181.70181.92181.92627,600
09 Apr 2024186.32187.59184.69187.14187.14481,900
08 Apr 2024185.42187.98183.29186.41186.41614,700
05 Apr 2024183.27186.05182.51185.28185.28499,500
04 Apr 2024187.74188.04182.74182.95182.95744,300
03 Apr 2024185.54187.86185.00185.35185.35775,900
02 Apr 2024186.38186.75183.70186.61186.61532,800
01 Apr 2024189.09190.48187.66188.12188.12501,800
28 Mar 2024189.99189.99188.22188.94188.94551,800
27 Mar 2024191.25191.33188.67189.71189.71594,600
26 Mar 2024189.50191.37188.66189.94189.94668,000
25 Mar 2024189.24189.59187.08188.66188.66867,500
22 Mar 2024190.00192.33188.54190.28190.28588,300
21 Mar 2024191.00194.24189.66189.69189.691,050,900
20 Mar 2024187.38189.88185.94189.78189.78708,000
19 Mar 2024183.62187.01182.79186.86186.86524,000
18 Mar 2024182.58184.14182.39183.66183.66480,300
15 Mar 2024182.60183.42180.12181.81181.81996,600
14 Mar 2024186.38187.32183.20184.51184.51580,700
13 Mar 2024188.12188.70185.36185.75185.75428,900
12 Mar 2024186.98188.70186.46187.89187.89602,800
11 Mar 2024185.43186.45183.94186.35186.35585,500
08 Mar 2024186.33187.35184.21185.43185.43599,200
07 Mar 2024184.48187.27183.27186.29186.29755,700
06 Mar 2024181.00183.85180.49182.86182.86822,200
05 Mar 2024185.67185.80177.48179.19179.19812,200
04 Mar 2024187.00188.71186.13187.22187.22616,900
01 Mar 2024183.01188.75182.95187.76187.761,290,800
29 Feb 2024184.50184.60181.20183.01183.011,959,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...