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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 111.12 | 113.42 | ↑$2.30 (2.07%) | 109.67 | 113.59 | 0.92M |
| 2022-05-19 | 107.34 | 109.51 | ↑$2.17 (2.02%) | 107.30 | 110.98 | 725.72K |
| 2022-05-18 | 110.54 | 107.42 | ↓$3.12 (-2.82%) | 107.11 | 111.40 | 431.63K |
| 2022-05-17 | 111.30 | 111.94 | ↑$0.64 (0.58%) | 108.19 | 112.51 | 641.60K |
| 2022-05-16 | 109.24 | 108.98 | ↓$0.26 (-0.24%) | 107.32 | 109.70 | 513.70K |
| 2022-05-13 | 107.44 | 109.55 | ↑$2.11 (1.96%) | 106.42 | 110.20 | 1.34M |
| 2022-05-12 | 101.71 | 106.32 | ↑$4.61 (4.53%) | 101.51 | 106.65 | 771.84K |
| 2022-05-11 | 107.03 | 102.91 | ↓$4.12 (-3.85%) | 102.49 | 109.15 | 0.94M |
| 2022-05-10 | 108.51 | 107.51 | ↓$1.00 (-0.92%) | 104.28 | 109.10 | 886.87K |
| 2022-05-09 | 108.58 | 106.55 | ↓$2.03 (-1.87%) | 105.70 | 109.70 | 0.94M |
| 2022-05-06 | 111.58 | 110.41 | ↓$1.17 (-1.05%) | 108.53 | 112.00 | 689.51K |
| 2022-05-05 | 116.44 | 112.15 | ↓$4.29 (-3.68%) | 111.03 | 117.47 | 889.96K |
| 2022-05-04 | 114.68 | 118.01 | ↑$3.33 (2.90%) | 112.40 | 118.18 | 1.11M |
| 2022-05-03 | 114.62 | 114.59 | ↓$0.03 (-0.03%) | 114.04 | 116.66 | 1.16M |
| 2022-05-02 | 113.99 | 114.87 | ↑$0.88 (0.77%) | 111.75 | 115.94 | 1.13M |
| 2022-04-29 | 114.10 | 114.21 | ↑$0.11 (0.10%) | 112.09 | 116.80 | 1.45M |
| 2022-04-28 | 116.19 | 114.39 | ↓$1.80 (-1.55%) | 109.08 | 118.49 | 2.68M |
| 2022-04-27 | 98.01 | 97.62 | ↓$0.39 (-0.40%) | 96.57 | 100.10 | 1.37M |
| 2022-04-26 | 99.57 | 97.88 | ↓$1.69 (-1.70%) | 96.93 | 100.36 | 792.98K |
| 2022-04-25 | 99.06 | 99.90 | ↑$0.84 (0.85%) | 99.00 | 101.06 | 856.70K |
| 2022-04-22 | 100.83 | 99.12 | ↓$1.71 (-1.70%) | 99.05 | 102.53 | 0.97M |
| 2022-04-21 | 103.73 | 101.45 | ↓$2.28 (-2.20%) | 100.48 | 105.66 | 745.83K |
| 2022-04-20 | 101.23 | 102.45 | ↑$1.22 (1.21%) | 100.25 | 104.96 | 1M |
| 2022-04-19 | 99.38 | 99.92 | ↑$0.54 (0.54%) | 98.82 | 100.78 | 477.42K |
| 2022-04-18 | 98.44 | 99.31 | ↑$0.87 (0.88%) | 97.00 | 100.12 | 549.25K |
| 2022-04-14 | 102.25 | 98.71 | ↓$3.54 (-3.46%) | 98.60 | 102.33 | 493.51K |
| 2022-04-13 | 100.32 | 101.57 | ↑$1.25 (1.25%) | 99.73 | 102.56 | 793.67K |
| 2022-04-12 | 102.77 | 100.56 | ↓$2.21 (-2.15%) | 100.33 | 104.32 | 476.10K |
| 2022-04-11 | 102.77 | 101.36 | ↓$1.41 (-1.37%) | 101.14 | 104.26 | 712.89K |
| 2022-04-08 | 103.46 | 103.50 | ↑$0.04 (0.04%) | 101.79 | 104.36 | 707.48K |
Create an account or log in to view more rows.
$PTC this sell-off is meh.
$PTC PT?
$PTC Pamp it higher...
$PTC MACD turned bullish
$PTC do u adivise to buy more monday
$PTC hot trash
$PTC wow. The volume is so low today. Unreal
$PTC pumped for what this week will bring
$PTC very normal lol sike
$PTC hi hi