PTC Inc (PTC) Historical Stock Data
173.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTC is down -0.44% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 176.02 | 173.52 | ↓$2.50 (-1.42%) | 171.31 | 176.55 | 1.37M |
| 2025-12-04 | 177.77 | 178.50 | ↑$0.73 (0.41%) | 176.86 | 179.32 | 753.53K |
| 2025-12-03 | 176.01 | 177.37 | ↑$1.36 (0.77%) | 175.10 | 177.74 | 507.76K |
| 2025-12-02 | 175.52 | 176.48 | ↑$0.96 (0.55%) | 174.63 | 177.71 | 626.69K |
| 2025-12-01 | 173.57 | 174.88 | ↑$1.31 (0.75%) | 173.14 | 177.38 | 831.69K |
| 2025-11-28 | 173.46 | 175.43 | ↑$1.97 (1.14%) | 172.65 | 176.61 | 479.41K |
| 2025-11-26 | 174.25 | 173.46 | ↓$0.79 (-0.45%) | 172.85 | 174.38 | 739.17K |
| 2025-11-25 | 170.99 | 173.44 | ↑$2.45 (1.43%) | 170.01 | 174.13 | 761.27K |
| 2025-11-24 | 173.26 | 170.16 | ↓$3.10 (-1.79%) | 169.39 | 173.26 | 1.60M |
| 2025-11-21 | 170.50 | 172.12 | ↑$1.62 (0.95%) | 169.76 | 174.17 | 865.49K |
| 2025-11-20 | 174.84 | 170.43 | ↓$4.41 (-2.52%) | 170.01 | 175.48 | 770.97K |
| 2025-11-19 | 172.56 | 171.94 | ↓$0.62 (-0.36%) | 170.52 | 173.41 | 701.04K |
| 2025-11-18 | 174.21 | 173.07 | ↓$1.14 (-0.65%) | 172.10 | 175.66 | 0.93M |
| 2025-11-17 | 179.01 | 174.21 | ↓$4.80 (-2.68%) | 173.63 | 179.01 | 847.70K |
| 2025-11-14 | 174.00 | 179.61 | ↑$5.61 (3.22%) | 173.95 | 180.19 | 1.41M |
| 2025-11-13 | 177.01 | 174.57 | ↓$2.44 (-1.38%) | 174.16 | 179.22 | 1.11M |
| 2025-11-12 | 177.97 | 178.16 | ↑$0.19 (0.11%) | 177.43 | 180.17 | 1.04M |
| 2025-11-11 | 177.27 | 178.00 | ↑$0.73 (0.41%) | 176.40 | 179.42 | 1M |
| 2025-11-10 | 177.21 | 177.49 | ↑$0.28 (0.16%) | 175.21 | 178.68 | 719.66K |
| 2025-11-07 | 173.21 | 176.11 | ↑$2.90 (1.67%) | 172.03 | 176.77 | 1.20M |
| 2025-11-06 | 184.83 | 173.93 | ↓$10.90 (-5.90%) | 170.97 | 184.96 | 2.33M |
| 2025-11-05 | 192.07 | 189.97 | ↓$2.10 (-1.09%) | 188.67 | 192.32 | 1.39M |
| 2025-11-04 | 195.02 | 192.03 | ↓$2.99 (-1.53%) | 190.05 | 195.36 | 1.12M |
| 2025-11-03 | 198.56 | 196.36 | ↓$2.20 (-1.11%) | 194.70 | 198.76 | 1.25M |
| 2025-10-31 | 197.86 | 198.54 | ↑$0.68 (0.34%) | 196.95 | 199.51 | 882.83K |
| 2025-10-30 | 196.78 | 197.38 | ↑$0.60 (0.30%) | 196.03 | 200.13 | 770.62K |
| 2025-10-29 | 201.49 | 197.86 | ↓$3.63 (-1.80%) | 197.52 | 201.92 | 539.91K |
| 2025-10-28 | 203.26 | 202.46 | ↓$0.80 (-0.39%) | 201.86 | 203.91 | 546.16K |
| 2025-10-27 | 206.49 | 203.28 | ↓$3.21 (-1.55%) | 202.96 | 206.67 | 593.82K |
| 2025-10-24 | 206.15 | 204.81 | ↓$1.34 (-0.65%) | 204.61 | 206.57 | 534.02K |
Create an account or log in to view more rows.
$PTC We will not sell!
$PTC love this stock!!!!
$PTC BOUGHT TODAY!
$PTC nothing drops
$PTC why is this not moving lol
$PTC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$PTC holding and buying these dips is so easy.
$PTC who else excited??
$PTC time to short this
$PTC never selling