PTC Inc (PTC) Historical Stock Data
189.38 ↓0.33 (-0.17%)
As of March 28, 2024, 11:26am EST.
Historical Data
In the past 30 trading days, PTC is up 0.11% a day on average. There have been 19 days where PTC Inc closed green and 11 days where PTC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 186.38 | 184.51 | ↓$1.87 (-1.00%) | 183.20 | 187.32 | 580.67K |
2024-03-13 | 188.12 | 185.75 | ↓$2.37 (-1.26%) | 185.36 | 188.70 | 428.85K |
2024-03-12 | 186.98 | 187.89 | ↑$0.91 (0.49%) | 186.46 | 188.70 | 602.80K |
2024-03-11 | 185.43 | 186.35 | ↑$0.92 (0.50%) | 183.94 | 186.45 | 585.54K |
2024-03-08 | 186.33 | 185.43 | ↓$0.90 (-0.48%) | 184.21 | 187.35 | 599.18K |
2024-03-07 | 184.48 | 186.29 | ↑$1.81 (0.98%) | 183.27 | 187.27 | 755.68K |
2024-03-06 | 181.00 | 182.93 | ↑$1.93 (1.07%) | 180.49 | 183.85 | 527.82K |
2024-03-05 | 185.67 | 179.19 | ↓$6.48 (-3.49%) | 177.48 | 185.80 | 812.15K |
2024-03-04 | 187.00 | 187.22 | ↑$0.22 (0.12%) | 186.13 | 188.71 | 616.89K |
2024-03-01 | 183.01 | 187.76 | ↑$4.75 (2.60%) | 182.95 | 188.75 | 1.20M |
2024-02-29 | 184.50 | 183.01 | ↓$1.49 (-0.81%) | 181.20 | 184.60 | 1.96M |
2024-02-28 | 182.05 | 184.29 | ↑$2.24 (1.23%) | 181.80 | 185.47 | 1.20M |
2024-02-27 | 181.80 | 182.36 | ↑$0.56 (0.31%) | 180.68 | 182.45 | 532.82K |
2024-02-26 | 180.72 | 181.67 | ↑$0.95 (0.53%) | 180.50 | 182.57 | 597.99K |
2024-02-23 | 180.56 | 180.94 | ↑$0.38 (0.21%) | 178.87 | 181.74 | 811.72K |
2024-02-22 | 178.62 | 179.38 | ↑$0.76 (0.43%) | 178.16 | 180.80 | 0.93M |
2024-02-21 | 174.88 | 176.62 | ↑$1.74 (0.99%) | 173.34 | 176.62 | 795.75K |
2024-02-20 | 177.53 | 176.89 | ↓$0.64 (-0.36%) | 174.85 | 178.20 | 1.14M |
2024-02-16 | 181.47 | 178.19 | ↓$3.28 (-1.81%) | 177.94 | 181.80 | 1.55M |
2024-02-15 | 181.96 | 181.99 | ↑$0.03 (0.02%) | 180.38 | 182.53 | 0.96M |
2024-02-14 | 178.55 | 180.75 | ↑$2.20 (1.23%) | 178.39 | 180.85 | 868.04K |
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