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.

DateOpenCloseChangeLowHighVolume
2024-03-27191.25189.71↓$1.54 (-0.81%)188.67191.33594.75K
2024-03-26189.50189.94↑$0.44 (0.23%)188.66191.37667.99K
2024-03-25189.24188.66↓$0.58 (-0.31%)187.08189.59867.50K
2024-03-22190.00190.28↑$0.28 (0.15%)188.54192.33588.30K
2024-03-21191.00189.69↓$1.31 (-0.69%)189.66194.241.05M
2024-03-20187.38189.78↑$2.40 (1.28%)185.94189.88707.96K
2024-03-19183.62186.86↑$3.24 (1.76%)182.79187.01523.98K
2024-03-18182.58183.66↑$1.08 (0.59%)182.39184.14480.32K
2024-03-15182.60181.81↓$0.79 (-0.43%)180.12183.421M
2024-03-14186.38184.51↓$1.87 (-1.00%)183.20187.32580.67K
2024-03-13188.12185.75↓$2.37 (-1.26%)185.36188.70428.85K
2024-03-12186.98187.89↑$0.91 (0.49%)186.46188.70602.80K
2024-03-11185.43186.35↑$0.92 (0.50%)183.94186.45585.54K
2024-03-08186.33185.43↓$0.90 (-0.48%)184.21187.35599.18K
2024-03-07184.48186.29↑$1.81 (0.98%)183.27187.27755.68K
2024-03-06181.00182.93↑$1.93 (1.07%)180.49183.85527.82K
2024-03-05185.67179.19↓$6.48 (-3.49%)177.48185.80812.15K
2024-03-04187.00187.22↑$0.22 (0.12%)186.13188.71616.89K
2024-03-01183.01187.76↑$4.75 (2.60%)182.95188.751.20M
2024-02-29184.50183.01↓$1.49 (-0.81%)181.20184.601.96M
2024-02-28182.05184.29↑$2.24 (1.23%)181.80185.471.20M
2024-02-27181.80182.36↑$0.56 (0.31%)180.68182.45532.82K
2024-02-26180.72181.67↑$0.95 (0.53%)180.50182.57597.99K
2024-02-23180.56180.94↑$0.38 (0.21%)178.87181.74811.72K
2024-02-22178.62179.38↑$0.76 (0.43%)178.16180.800.93M
2024-02-21174.88176.62↑$1.74 (0.99%)173.34176.62795.75K
2024-02-20177.53176.89↓$0.64 (-0.36%)174.85178.201.14M
2024-02-16181.47178.19↓$3.28 (-1.81%)177.94181.801.55M
2024-02-15181.96181.99↑$0.03 (0.02%)180.38182.530.96M
2024-02-14178.55180.75↑$2.20 (1.23%)178.39180.85868.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$PTC Good morning gang!

0 Like Report
145zip

$PTC great sale!!!! Buy buy buy

0 Like Report