PTC Inc (PTC) Historical Stock Data
180.99 ↑1.11 (0.62%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PTC is down -0.18% a day on average. There have been 14 days where PTC Inc closed green and 16 days where PTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 180.40 | 180.99 | ↑$0.59 (0.33%) | 180.40 | 182.89 | 742.70K |
| 2024-04-25 | 179.05 | 179.88 | ↑$0.83 (0.46%) | 178.15 | 181.55 | 0.95M |
| 2024-04-24 | 181.38 | 180.50 | ↓$0.88 (-0.49%) | 178.84 | 181.93 | 416.11K |
| 2024-04-23 | 179.39 | 180.44 | ↑$1.05 (0.59%) | 178.03 | 180.50 | 647.31K |
| 2024-04-22 | 178.02 | 178.55 | ↑$0.53 (0.30%) | 175.93 | 178.84 | 557.04K |
| 2024-04-19 | 176.53 | 176.37 | ↓$0.16 (-0.09%) | 175.02 | 177.47 | 703.43K |
| 2024-04-18 | 178.31 | 175.70 | ↓$2.61 (-1.46%) | 173.82 | 178.31 | 825.57K |
| 2024-04-17 | 179.28 | 177.48 | ↓$1.80 (-1.00%) | 177.05 | 180.11 | 764.01K |
| 2024-04-16 | 178.32 | 178.62 | ↑$0.30 (0.17%) | 177.52 | 179.25 | 701.49K |
| 2024-04-15 | 182.20 | 177.85 | ↓$4.35 (-2.39%) | 176.68 | 182.84 | 1M |
| 2024-04-12 | 180.21 | 180.06 | ↓$0.15 (-0.08%) | 179.19 | 181.53 | 1.14M |
| 2024-04-11 | 182.63 | 182.27 | ↓$0.36 (-0.20%) | 181.40 | 184.43 | 671.68K |
| 2024-04-10 | 185.34 | 181.92 | ↓$3.42 (-1.85%) | 181.70 | 187.50 | 627.61K |
| 2024-04-09 | 186.32 | 187.14 | ↑$0.82 (0.44%) | 184.69 | 187.59 | 481.92K |
| 2024-04-08 | 185.42 | 186.41 | ↑$0.99 (0.53%) | 183.29 | 187.98 | 614.73K |
| 2024-04-05 | 183.27 | 185.28 | ↑$2.01 (1.10%) | 182.51 | 186.05 | 499.49K |
| 2024-04-04 | 187.74 | 182.95 | ↓$4.79 (-2.55%) | 182.74 | 188.04 | 744.34K |
| 2024-04-03 | 185.54 | 185.35 | ↓$0.19 (-0.10%) | 185.00 | 187.86 | 775.92K |
| 2024-04-02 | 186.38 | 186.61 | ↑$0.23 (0.12%) | 183.70 | 186.75 | 532.79K |
| 2024-04-01 | 189.09 | 188.12 | ↓$0.97 (-0.51%) | 187.66 | 190.48 | 501.87K |
| 2024-03-28 | 189.99 | 188.94 | ↓$1.05 (-0.55%) | 188.22 | 189.99 | 551.79K |
| 2024-03-27 | 191.25 | 189.71 | ↓$1.54 (-0.81%) | 188.67 | 191.33 | 594.75K |
| 2024-03-26 | 189.50 | 189.94 | ↑$0.44 (0.23%) | 188.66 | 191.37 | 667.99K |
| 2024-03-25 | 189.24 | 188.66 | ↓$0.58 (-0.31%) | 187.08 | 189.59 | 867.50K |
| 2024-03-22 | 190.00 | 190.28 | ↑$0.28 (0.15%) | 188.54 | 192.33 | 588.30K |
| 2024-03-21 | 191.00 | 189.69 | ↓$1.31 (-0.69%) | 189.66 | 194.24 | 1.05M |
| 2024-03-20 | 187.38 | 189.78 | ↑$2.40 (1.28%) | 185.94 | 189.88 | 707.96K |
| 2024-03-19 | 183.62 | 186.86 | ↑$3.24 (1.76%) | 182.79 | 187.01 | 523.98K |
| 2024-03-18 | 182.58 | 183.66 | ↑$1.08 (0.59%) | 182.39 | 184.14 | 480.32K |
| 2024-03-15 | 182.60 | 181.81 | ↓$0.79 (-0.43%) | 180.12 | 183.42 | 1M |
Create an account or log in to view more rows.
$PTC time to short this
$PTC never selling
$PTC I love you!
$PTC very nice
$PTC Good morning gang!
$PTC bear trap?
$PTC who here can't stand the CEO?
$PTC it's true....
$PTC great sale!!!! Buy buy buy
$PTC How can this stock move so little? Damn