PTC Inc (PTC) Historical Stock Data
173.80 ↓0.07 (-0.04%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PTC is up 0.02% a day on average. There have been 16 days where PTC Inc closed green and 14 days where PTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 174.95 | 173.80 | ↓$1.15 (-0.66%) | 173.48 | 176.78 | 765.25K |
| 2024-07-25 | 173.87 | 173.87 | ↑$0.00 (0.00%) | 171.09 | 175.99 | 1.04M |
| 2024-07-24 | 176.71 | 172.32 | ↓$4.39 (-2.48%) | 172.02 | 177.12 | 636.61K |
| 2024-07-23 | 178.48 | 177.77 | ↓$0.71 (-0.40%) | 177.22 | 181.19 | 649.97K |
| 2024-07-22 | 176.72 | 178.41 | ↑$1.69 (0.96%) | 175.20 | 179.18 | 651.49K |
| 2024-07-19 | 176.68 | 175.92 | ↓$0.76 (-0.43%) | 173.90 | 176.70 | 624.04K |
| 2024-07-18 | 179.77 | 176.08 | ↓$3.69 (-2.05%) | 175.42 | 179.77 | 0.92M |
| 2024-07-17 | 183.01 | 179.77 | ↓$3.24 (-1.77%) | 179.62 | 184.00 | 1.04M |
| 2024-07-16 | 184.97 | 184.08 | ↓$0.89 (-0.48%) | 183.11 | 186.42 | 1.36M |
| 2024-07-15 | 183.21 | 184.53 | ↑$1.32 (0.72%) | 182.10 | 184.68 | 0.97M |
| 2024-07-12 | 179.77 | 182.73 | ↑$2.96 (1.65%) | 178.60 | 183.99 | 0.98M |
| 2024-07-11 | 178.19 | 179.77 | ↑$1.58 (0.89%) | 177.12 | 181.14 | 0.97M |
| 2024-07-10 | 177.62 | 176.69 | ↓$0.93 (-0.52%) | 173.38 | 177.94 | 1.52M |
| 2024-07-09 | 180.40 | 177.48 | ↓$2.92 (-1.62%) | 174.32 | 182.66 | 2.13M |
| 2024-07-08 | 186.46 | 187.32 | ↑$0.86 (0.46%) | 185.39 | 187.78 | 670.26K |
| 2024-07-05 | 183.43 | 186.46 | ↑$3.03 (1.65%) | 183.14 | 186.62 | 456.46K |
| 2024-07-03 | 182.69 | 183.97 | ↑$1.28 (0.70%) | 182.07 | 184.51 | 408.69K |
| 2024-07-02 | 181.02 | 182.89 | ↑$1.87 (1.03%) | 181.02 | 184.23 | 769.24K |
| 2024-07-01 | 180.83 | 181.02 | ↑$0.19 (0.11%) | 178.87 | 181.81 | 653.18K |
| 2024-06-28 | 181.88 | 181.67 | ↓$0.21 (-0.12%) | 181.26 | 184.48 | 1.66M |
| 2024-06-27 | 177.60 | 181.26 | ↑$3.66 (2.06%) | 175.74 | 181.29 | 876.37K |
| 2024-06-26 | 176.55 | 177.60 | ↑$1.05 (0.59%) | 174.53 | 178.24 | 466.90K |
| 2024-06-25 | 177.95 | 177.03 | ↓$0.92 (-0.52%) | 175.94 | 178.70 | 648.32K |
| 2024-06-24 | 176.95 | 177.60 | ↑$0.65 (0.37%) | 176.82 | 179.13 | 680.76K |
| 2024-06-21 | 176.83 | 177.21 | ↑$0.38 (0.21%) | 175.07 | 177.63 | 1.05M |
| 2024-06-20 | 172.50 | 176.03 | ↑$3.53 (2.05%) | 172.24 | 176.09 | 636.91K |
| 2024-06-18 | 172.61 | 173.03 | ↑$0.42 (0.24%) | 172.16 | 173.73 | 805.55K |
| 2024-06-17 | 173.50 | 172.68 | ↓$0.82 (-0.47%) | 171.84 | 173.69 | 747.02K |
| 2024-06-14 | 174.58 | 173.50 | ↓$1.08 (-0.62%) | 171.93 | 174.88 | 425.95K |
| 2024-06-13 | 176.12 | 174.27 | ↓$1.85 (-1.05%) | 173.90 | 177.35 | 499.59K |
Create an account or log in to view more rows.
$PTC holding and buying these dips is so easy.
$PTC who else excited??
$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....