PTC Inc (PTC) Historical Stock Data

180.94 ↑1.56 (0.87%)
As of February 23, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, PTC is up 0.13% a day on average. There have been 20 days where PTC Inc closed green and 10 days where PTC closed red.

DateOpenCloseChangeLowHighVolume
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
2024-02-13175.00177.81↑$2.81 (1.61%)172.72177.881.11M
2024-02-12182.95178.54↓$4.41 (-2.41%)177.87183.311.04M
2024-02-09182.55183.10↑$0.55 (0.30%)181.61183.69537.77K
2024-02-08180.72181.54↑$0.82 (0.45%)179.06181.60584.44K
2024-02-07178.28180.21↑$1.93 (1.08%)177.52181.371.21M
2024-02-06178.27177.11↓$1.16 (-0.65%)176.02178.88805.44K
2024-02-05178.07177.21↓$0.86 (-0.48%)176.07178.59869.35K
2024-02-02179.25178.73↓$0.52 (-0.29%)177.45180.271M
2024-02-01177.74179.40↑$1.66 (0.93%)176.81182.792.20M
2024-01-31182.93180.65↓$2.28 (-1.25%)180.04183.831.71M
2024-01-30184.05184.05↑$0.00 (0.00%)182.99185.08723.96K
2024-01-29182.10184.85↑$2.75 (1.51%)181.71184.971.09M
2024-01-26180.03180.65↑$0.62 (0.34%)179.37181.29768.30K
2024-01-25180.53180.03↓$0.50 (-0.28%)178.77181.15569.52K
2024-01-24179.78178.71↓$1.07 (-0.60%)178.60182.670.99M
2024-01-23177.92178.82↑$0.90 (0.51%)177.34179.12605.70K
2024-01-22176.99177.08↑$0.09 (0.05%)176.03178.80688.50K
2024-01-19174.49174.70↑$0.21 (0.12%)173.42175.40657.77K
2024-01-18172.33173.19↑$0.86 (0.50%)171.22173.33624.87K
2024-01-17170.79171.74↑$0.95 (0.56%)169.89171.95775.53K
2024-01-16171.56171.59↑$0.03 (0.02%)170.60172.340.91M
2024-01-12172.84172.17↓$0.67 (-0.39%)171.39173.07643.70K
2024-01-11169.69172.07↑$2.38 (1.40%)169.69172.14767.22K
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