UK markets closed

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.90-5.21 (-3.77%)
As of 02:10PM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023136.00136.58127.23132.90132.901,577,439
01 Feb 2023134.56138.97134.14138.11138.111,093,700
31 Jan 2023134.03134.90133.23134.88134.88700,400
30 Jan 2023134.20134.53132.66133.28133.28643,300
27 Jan 2023135.43135.78134.12135.09135.09527,500
26 Jan 2023136.21139.91134.62135.77135.77805,300
25 Jan 2023132.41134.61130.33134.09134.09833,600
24 Jan 2023134.49135.10133.04133.62133.62604,400
23 Jan 2023132.70135.09131.50134.98134.98618,100
20 Jan 2023127.52130.11127.51129.95129.95405,100
19 Jan 2023128.99130.03126.75127.57127.57574,000
18 Jan 2023131.24132.06128.63129.38129.38751,900
17 Jan 2023129.95131.74129.24130.23130.23754,100
13 Jan 2023129.80131.50127.56129.69129.69796,600
12 Jan 2023127.25131.44126.76131.09131.09711,600
11 Jan 2023128.06129.60126.22127.21127.21858,200
10 Jan 2023125.60128.09124.50127.40127.40700,200
09 Jan 2023123.87128.36123.87125.96125.96827,700
06 Jan 2023121.38123.19119.02122.69122.69524,800
05 Jan 2023120.77120.99118.21120.05120.05546,800
04 Jan 2023120.44122.23119.69121.97121.97505,700
03 Jan 2023121.25123.06118.60119.65119.65729,300
30 Dec 2022119.96120.36118.06120.04120.04803,600
29 Dec 2022119.40122.42119.06121.12121.12261,400
28 Dec 2022120.28121.99118.76118.87118.87241,500
27 Dec 2022121.33121.86120.17120.62120.62234,300
23 Dec 2022121.30122.86120.49121.25121.25304,800
22 Dec 2022122.25122.89120.08122.15122.15273,100
21 Dec 2022122.44124.01121.30123.71123.71666,600
20 Dec 2022122.30123.45120.75122.19122.19527,600
19 Dec 2022123.56123.56121.32122.50122.50494,900
16 Dec 2022123.12123.96121.56123.51123.511,424,200
15 Dec 2022125.80126.75123.35123.58123.58567,400
14 Dec 2022127.48128.93125.28127.30127.30492,100
13 Dec 2022128.24129.02125.94127.06127.06825,300
12 Dec 2022121.26124.36121.15124.09124.09835,900
09 Dec 2022120.52122.04119.18121.19121.19981,100
08 Dec 2022122.36124.84121.41121.76121.76739,400
07 Dec 2022121.26122.48119.40121.64121.64755,300
06 Dec 2022123.02124.93120.68121.26121.26456,000
05 Dec 2022125.08125.75122.01123.33123.33460,800
02 Dec 2022125.33127.00124.01126.47126.47564,000
01 Dec 2022127.43128.28125.40127.49127.49974,300
30 Nov 2022122.82127.58122.53127.21127.211,124,600
29 Nov 2022122.58123.67122.13123.07123.07456,900
28 Nov 2022124.09124.77122.56122.58122.58516,600
25 Nov 2022124.00124.89122.71124.63124.63349,800
23 Nov 2022124.33125.45123.09124.18124.18606,200
22 Nov 2022123.97125.35121.43124.96124.96618,500
21 Nov 2022123.03124.06122.04123.21123.21654,600
18 Nov 2022125.47125.73122.32123.30123.30804,400
17 Nov 2022128.01128.01122.59123.87123.871,333,600
16 Nov 2022130.31131.56129.57129.83129.831,049,100
15 Nov 2022131.84132.43129.92132.01132.01845,200
14 Nov 2022131.10132.00129.47130.29130.29671,600
11 Nov 2022130.00133.14129.33131.92131.921,191,700
10 Nov 2022130.25132.00128.69129.77129.771,239,800
09 Nov 2022124.97126.66123.27125.83125.83697,400
08 Nov 2022125.29127.37123.73125.45125.451,213,500
07 Nov 2022124.43126.94122.96125.21125.211,278,400
04 Nov 2022124.16126.33121.48124.24124.241,114,200
03 Nov 2022114.10124.87114.10123.17123.172,264,300
02 Nov 2022118.98124.27114.09115.73115.732,525,100
01 Nov 2022119.08119.35116.28118.02118.02870,900
31 Oct 2022116.07118.83115.70117.83117.83776,700
28 Oct 2022114.06117.31113.89116.94116.94826,300
27 Oct 2022115.66117.27113.21113.52113.52708,100
26 Oct 2022114.74118.00114.65114.96114.96506,100
25 Oct 2022112.48115.43112.48115.36115.36627,900
24 Oct 2022113.14113.19109.88112.18112.18446,700
21 Oct 2022108.73112.59106.80112.39112.39587,100
20 Oct 2022108.91110.71107.19108.21108.21461,000
19 Oct 2022110.14110.94108.22108.62108.62293,400
18 Oct 2022111.04111.54108.93111.24111.24546,600
17 Oct 2022108.70109.53107.77108.39108.39414,200
14 Oct 2022109.69110.10105.39105.57105.57821,300
13 Oct 2022103.06108.51101.82108.17108.17760,100
12 Oct 2022107.12107.51105.39105.69105.69525,400
11 Oct 2022106.78108.07105.56107.17107.17757,100
10 Oct 2022110.26110.76106.37107.14107.14505,800
07 Oct 2022110.21110.43108.84110.17110.17711,400
06 Oct 2022112.05113.08111.39112.17112.17499,100
05 Oct 2022110.46113.05110.23112.27112.27558,100
04 Oct 2022109.32112.05109.32111.84111.84484,900
03 Oct 2022105.82108.04105.13107.48107.48645,100
30 Sept 2022105.86106.66104.52104.60104.60559,700
29 Sept 2022105.18106.37104.03105.67105.67644,100
28 Sept 2022104.89106.87104.43106.19106.19663,800
27 Sept 2022106.85106.85103.23104.24104.24533,500
26 Sept 2022106.13107.78105.04105.17105.17470,100
23 Sept 2022108.78109.08104.26106.04106.04842,800
22 Sept 2022111.40111.76109.02109.34109.341,162,000
21 Sept 2022113.36115.54111.72111.75111.75502,200
20 Sept 2022114.02114.18111.60112.33112.33384,900
19 Sept 2022113.32115.22113.12114.72114.72631,300
16 Sept 2022114.01115.34112.29114.90114.901,406,700
15 Sept 2022116.08117.75114.57114.99114.99908,200
14 Sept 2022117.47118.19116.06117.15117.15732,300
13 Sept 2022117.30119.57115.12117.16117.161,076,800
12 Sept 2022120.85121.00119.49120.88120.88593,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...