PTC - PTC Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 2023135.76137.83135.43137.43137.43585,600
07 Jun 2023141.20141.70135.76135.95135.95881,300
06 Jun 2023139.73141.39139.10141.01141.01591,200
05 Jun 2023136.96139.69136.74139.28139.28513,100
02 Jun 2023135.99138.81135.67137.93137.93887,600
01 Jun 2023133.31135.46132.91135.07135.07579,100
31 May 2023132.38134.76131.81134.40134.403,423,400
30 May 2023132.09133.65131.45132.69132.69688,500
26 May 2023131.28132.41130.87131.03131.031,023,400
25 May 2023130.98131.70129.91130.93130.931,147,700
24 May 2023130.39131.17129.47130.35130.35802,600
23 May 2023133.71133.84130.82130.86130.86709,500
22 May 2023134.50135.11133.79134.74134.74591,600
19 May 2023134.09134.66133.48134.21134.21710,000
18 May 2023131.48133.93131.21133.80133.80645,100
17 May 2023130.52132.11129.54131.62131.62803,000
16 May 2023130.12130.34129.26129.73129.73478,300
15 May 2023129.93131.45128.80130.78130.78514,800
12 May 2023129.34130.50129.34130.10130.10489,900
11 May 2023130.20130.20128.61129.48129.48444,500
10 May 2023130.05131.34128.98130.39130.39501,200
09 May 2023129.14130.25128.71129.12129.12713,300
08 May 2023129.31130.00127.89129.59129.59410,500
05 May 2023126.21129.24125.71129.06129.06814,700
04 May 2023125.10126.44124.42125.22125.22577,700
03 May 2023125.60126.81124.46125.01125.01547,400
02 May 2023125.62126.61124.47125.28125.28686,200
01 May 2023125.67126.87124.94125.62125.62667,000
28 Apr 2023122.79128.22121.57125.79125.791,048,200
27 Apr 2023124.78127.90120.62123.34123.341,782,700
26 Apr 2023124.10126.51124.08125.20125.201,399,000
25 Apr 2023124.71125.06122.11124.21124.21928,500
24 Apr 2023126.00126.27124.31126.09126.09768,900
21 Apr 2023125.69126.95125.57126.59126.59974,600
20 Apr 2023125.41126.26124.32125.67125.67749,300
19 Apr 2023127.20127.20125.97126.16126.16546,400
18 Apr 2023129.97130.28127.34128.15128.15639,300
17 Apr 2023127.84129.29127.55129.09129.09361,600
14 Apr 2023127.73130.08127.01127.73127.73440,200
13 Apr 2023126.74128.61126.55128.46128.46543,500
12 Apr 2023127.28127.78125.84126.39126.39601,800
11 Apr 2023126.01127.07125.24126.01126.01375,000
10 Apr 2023124.22126.55123.12126.34126.34462,600
06 Apr 2023125.33125.94124.34125.29125.29529,000
05 Apr 2023127.45127.45125.98126.14126.14655,200
04 Apr 2023127.88128.66126.98127.60127.60376,700
03 Apr 2023127.26128.32126.73128.07128.07579,900
31 Mar 2023126.39128.43126.26128.23128.23653,100
30 Mar 2023125.75126.63125.14125.68125.68462,100
29 Mar 2023124.25124.83123.38124.71124.71378,400
28 Mar 2023122.83123.69122.11123.24123.24403,900
27 Mar 2023122.16123.84122.04123.17123.17825,400
24 Mar 2023119.61121.73118.68121.70121.70413,600
23 Mar 2023119.10121.43118.80119.98119.98405,900
22 Mar 2023119.70121.26118.50118.57118.57530,400
21 Mar 2023119.67120.90118.89120.39120.39677,600
20 Mar 2023118.55120.39118.55119.12119.12534,900
17 Mar 2023119.52119.92117.82118.71118.711,566,100
16 Mar 2023117.17120.08116.48119.47119.47674,400
15 Mar 2023118.22120.07115.65117.52117.52931,500
14 Mar 2023118.67120.61118.44119.96119.96647,000
13 Mar 2023117.31118.58115.45117.33117.33719,300
10 Mar 2023120.46121.15117.68118.38118.38535,700
09 Mar 2023122.79123.83120.27120.56120.56571,400
08 Mar 2023121.53122.70120.22122.66122.66888,400
07 Mar 2023124.04124.86121.62121.96121.96645,300
06 Mar 2023124.36125.27122.98124.69124.69947,100
03 Mar 2023124.71125.51124.30124.84124.841,150,300
02 Mar 2023123.00125.36122.90124.67124.67681,900
01 Mar 2023125.52125.91122.93123.81123.811,207,600
28 Feb 2023126.58127.32124.94125.33125.331,167,300
27 Feb 2023128.25128.47125.88126.30126.30609,200
24 Feb 2023127.86128.80126.62126.99126.99368,700
23 Feb 2023129.68130.97128.99130.16130.16597,400
22 Feb 2023130.04132.61127.69128.46128.46735,700
21 Feb 2023129.20130.32128.64129.44129.44537,400
17 Feb 2023130.63131.23129.44130.29130.29626,800
16 Feb 2023131.09133.29130.91131.46131.46547,800
15 Feb 2023134.16134.16132.27133.39133.39430,700
14 Feb 2023133.65135.55132.86134.36134.36422,700
13 Feb 2023133.51134.00132.83133.79133.79546,400
10 Feb 2023134.60135.68131.73132.78132.78581,400
09 Feb 2023136.19137.58134.01135.02135.02628,100
08 Feb 2023134.66136.44133.85134.55134.55681,500
07 Feb 2023131.15136.21131.00135.23135.23919,200
06 Feb 2023128.95131.83128.36131.35131.35853,600
03 Feb 2023129.33133.14129.33130.55130.55958,100
02 Feb 2023136.00136.58127.23132.31132.312,581,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...