UK markets closed

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.56-3.44 (-1.88%)
At close: 04:00PM EDT
179.56 0.00 (0.00%)
After hours: 04:14PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024182.79182.97178.66179.56179.56729,933
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
28 Feb 2024182.05185.47181.80184.29184.291,195,400
27 Feb 2024181.80182.45180.68182.36182.36532,800
26 Feb 2024180.72182.57180.50181.67181.67598,000
23 Feb 2024180.56181.74178.87180.94180.94811,700
22 Feb 2024178.62180.80178.16179.38179.38932,200
21 Feb 2024174.88176.62173.34176.62176.62795,800
20 Feb 2024177.53178.20174.85176.89176.891,143,800
16 Feb 2024181.47181.80177.94178.19178.191,554,100
15 Feb 2024181.96182.53180.38181.99181.99963,000
14 Feb 2024178.55180.85178.39180.75180.75868,000
13 Feb 2024175.00177.88172.72177.81177.811,114,700
12 Feb 2024182.95183.31177.87178.54178.541,036,500
09 Feb 2024182.55183.69181.61183.10183.10537,800
08 Feb 2024180.72181.60179.06181.54181.54584,400
07 Feb 2024178.28181.37177.52180.21180.211,210,900
06 Feb 2024178.27178.88176.02177.11177.11805,400
05 Feb 2024178.07178.59176.07177.21177.21869,400
02 Feb 2024179.25180.27177.45178.73178.731,001,700
01 Feb 2024177.74182.79176.81179.40179.402,204,700
31 Jan 2024182.93183.83180.04180.65180.651,713,000
30 Jan 2024184.05185.08182.99184.05184.05723,800
29 Jan 2024182.10184.97181.71184.85184.851,094,600
26 Jan 2024180.03181.32179.37180.65180.65774,000
25 Jan 2024180.53181.15178.77180.03180.03611,300
24 Jan 2024179.78182.67178.60178.71178.711,026,100
23 Jan 2024177.92179.17177.33178.82178.82605,700
22 Jan 2024176.99178.80176.03177.08177.08712,600
19 Jan 2024174.49175.42173.42174.70174.70691,500
18 Jan 2024172.33173.33171.22173.19173.19638,200
17 Jan 2024170.79171.95169.89171.74171.74775,500
16 Jan 2024171.56172.34170.60171.59171.59974,800
12 Jan 2024172.84173.07171.39172.17172.17672,700
11 Jan 2024169.69172.14169.68172.07172.07792,500
10 Jan 2024167.93169.82167.72169.10169.10561,800
09 Jan 2024168.60170.10167.29167.62167.62721,900
08 Jan 2024167.01169.75166.18169.65169.65878,800
05 Jan 2024166.76167.85165.74165.85165.85938,800
04 Jan 2024169.84170.75167.59167.72167.721,174,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...