PTC Inc (PTC) Historical Stock Data

113.42 ↑3.91 (3.57%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, PTC is down -0.31% a day on average. There have been 14 days where PTC Inc closed green and 16 days where PTC closed red.

DateOpenCloseChangeLowHighVolume
2022-05-20111.12113.42↑$2.30 (2.07%)109.67113.590.92M
2022-05-19107.34109.51↑$2.17 (2.02%)107.30110.98725.72K
2022-05-18110.54107.42↓$3.12 (-2.82%)107.11111.40431.63K
2022-05-17111.30111.94↑$0.64 (0.58%)108.19112.51641.60K
2022-05-16109.24108.98↓$0.26 (-0.24%)107.32109.70513.70K
2022-05-13107.44109.55↑$2.11 (1.96%)106.42110.201.34M
2022-05-12101.71106.32↑$4.61 (4.53%)101.51106.65771.84K
2022-05-11107.03102.91↓$4.12 (-3.85%)102.49109.150.94M
2022-05-10108.51107.51↓$1.00 (-0.92%)104.28109.10886.87K
2022-05-09108.58106.55↓$2.03 (-1.87%)105.70109.700.94M
2022-05-06111.58110.41↓$1.17 (-1.05%)108.53112.00689.51K
2022-05-05116.44112.15↓$4.29 (-3.68%)111.03117.47889.96K
2022-05-04114.68118.01↑$3.33 (2.90%)112.40118.181.11M
2022-05-03114.62114.59↓$0.03 (-0.03%)114.04116.661.16M
2022-05-02113.99114.87↑$0.88 (0.77%)111.75115.941.13M
2022-04-29114.10114.21↑$0.11 (0.10%)112.09116.801.45M
2022-04-28116.19114.39↓$1.80 (-1.55%)109.08118.492.68M
2022-04-2798.0197.62↓$0.39 (-0.40%)96.57100.101.37M
2022-04-2699.5797.88↓$1.69 (-1.70%)96.93100.36792.98K
2022-04-2599.0699.90↑$0.84 (0.85%)99.00101.06856.70K
2022-04-22100.8399.12↓$1.71 (-1.70%)99.05102.530.97M
2022-04-21103.73101.45↓$2.28 (-2.20%)100.48105.66745.83K
2022-04-20101.23102.45↑$1.22 (1.21%)100.25104.961M
2022-04-1999.3899.92↑$0.54 (0.54%)98.82100.78477.42K
2022-04-1898.4499.31↑$0.87 (0.88%)97.00100.12549.25K
2022-04-14102.2598.71↓$3.54 (-3.46%)98.60102.33493.51K
2022-04-13100.32101.57↑$1.25 (1.25%)99.73102.56793.67K
2022-04-12102.77100.56↓$2.21 (-2.15%)100.33104.32476.10K
2022-04-11102.77101.36↓$1.41 (-1.37%)101.14104.26712.89K
2022-04-08103.46103.50↑$0.04 (0.04%)101.79104.36707.48K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$PTC wow. The volume is so low today. Unreal

0 Like Report
kairaae

$PTC pumped for what this week will bring

0 Like Report