PTC Inc. PTC
NASDAQ · United States · Technology Services
$148.53+8.22 (+5.86%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $140.30 | +1.99% | $137.71 | $140.44 | $137.56 | 1.05M |
| 2026-09-29 | $137.56 | -1.52% | $137.87 | $138.86 | $134.31 | 1.32M |
| 2026-09-28 | $139.69 | +1.14% | $137.06 | $139.92 | $133.67 | 985.80K |
| 2026-09-25 | $138.12 | +0.52% | $137.17 | $138.75 | $136.55 | 698.90K |
| 2026-09-24 | $137.41 | -2.13% | $140.79 | $141.05 | $136.40 | 1.43M |
| 2026-09-23 | $140.40 | +0.29% | $140.81 | $142.81 | $138.50 | 2.14M |
| 2026-09-22 | $140.00 | +3.49% | $137.46 | $140.31 | $133.97 | 1.65M |
| 2026-09-21 | $135.28 | -0.45% | $137.02 | $137.21 | $133.97 | 1.01M |
| 2026-09-18 | $135.89 | +1.08% | $134.31 | $136.18 | $132.75 | 5.93M |
| 2026-09-17 | $134.44 | +2.50% | $131.16 | $134.98 | $129.89 | 1.65M |
| 2026-09-16 | $131.16 | -1.20% | $131.08 | $132.58 | $130.33 | 1.24M |
| 2026-09-15 | $132.75 | -2.85% | $134.91 | $137.66 | $132.71 | 1.64M |
| 2026-09-14 | $136.65 | +4.49% | $134.31 | $137.75 | $133.90 | 1.40M |
| 2026-09-11 | $130.78 | +1.60% | $128.25 | $131.19 | $127.06 | 1.67M |
| 2026-09-10 | $128.72 | -0.13% | $127.72 | $130.89 | $126.79 | 1.68M |
| 2026-09-09 | $128.89 | -3.28% | $133.00 | $133.77 | $128.58 | 2.40M |
| 2026-09-08 | $133.26 | -5.50% | $139.84 | $140.24 | $132.63 | 1.95M |
| 2026-09-04 | $141.02 | -6.04% | $147.18 | $147.73 | $140.00 | 2.12M |
| 2026-09-03 | $150.08 | +0.64% | $151.53 | $154.27 | $149.14 | 1.25M |
| 2026-09-02 | $149.13 | -2.41% | $151.62 | $155.72 | $148.53 | 1.23M |
| 2026-09-01 | $152.81 | -1.88% | $153.47 | $155.58 | $152.24 | 696.50K |
| 2026-08-31 | $155.74 | -0.90% | $155.50 | $157.76 | $155.05 | 1.42M |
| 2026-08-28 | $157.15 | -1.13% | $158.01 | $159.46 | $155.98 | 1.07M |
| 2026-08-27 | $158.95 | +4.84% | $154.41 | $159.00 | $153.03 | 979.30K |
| 2026-08-26 | $151.61 | +0.31% | $149.06 | $151.88 | $148.59 | 1.41M |
| 2026-08-25 | $151.14 | -2.05% | $153.60 | $153.86 | $150.25 | 1.52M |
| 2026-08-24 | $154.31 | -0.24% | $154.43 | $155.51 | $153.39 | 913.30K |
| 2026-08-21 | $154.68 | +0.76% | $153.28 | $156.03 | $152.31 | 857.40K |
| 2026-08-20 | $153.52 | +0.71% | $151.68 | $154.79 | $151.35 | 826.40K |
| 2026-08-19 | $152.44 | +4.07% | $146.66 | $155.40 | $146.66 | 905.20K |
| 2026-08-18 | $146.48 | +0.34% | $147.95 | $149.43 | $146.30 | 1.22M |
| 2026-08-17 | $145.98 | -2.52% | $148.11 | $149.02 | $145.37 | 1.04M |
| 2026-08-14 | $149.75 | -2.69% | $154.89 | $155.10 | $149.56 | 1.15M |
| 2026-08-13 | $153.89 | +3.99% | $147.75 | $154.59 | $146.27 | 1.16M |
| 2026-08-12 | $147.99 | -1.63% | $146.79 | $149.55 | $146.79 | 916.80K |
| 2026-08-11 | $150.44 | -0.38% | $149.75 | $152.05 | $148.70 | 934.30K |
| 2026-08-10 | $151.02 | +2.24% | $146.09 | $154.03 | $146.09 | 1.32M |
| 2026-08-07 | $147.71 | +0.03% | $148.00 | $149.67 | $146.38 | 1.24M |
| 2026-08-06 | $147.66 | +5.90% | $138.24 | $148.60 | $137.23 | 2.19M |
| 2026-08-05 | $139.43 | -1.59% | $143.56 | $144.59 | $138.82 | 1.30M |
| 2026-08-04 | $141.68 | +1.30% | $137.76 | $142.17 | $137.74 | 1.46M |
| 2026-08-03 | $139.86 | +1.94% | $139.55 | $142.99 | $139.50 | 1.26M |
| 2026-07-31 | $137.20 | +0.66% | $135.73 | $138.83 | $133.25 | 2.34M |
| 2026-07-30 | $136.30 | +2.90% | $135.60 | $143.60 | $133.06 | 3.38M |
| 2026-07-29 | $132.46 | +3.88% | $127.70 | $132.75 | $127.36 | 2.88M |
| 2026-07-28 | $127.51 | +1.84% | $127.44 | $130.58 | $126.82 | 1.39M |
| 2026-07-27 | $125.21 | +5.64% | $120.77 | $125.84 | $120.33 | 1.02M |
| 2026-07-24 | $118.52 | +4.84% | $115.18 | $118.77 | $114.36 | 1.42M |
| 2026-07-23 | $113.05 | -0.05% | $114.38 | $114.63 | $112.01 | 1.52M |
| 2026-07-22 | $113.11 | -6.34% | $121.85 | $122.15 | $111.93 | 2.21M |
| 2026-07-21 | $120.77 | -3.25% | $122.91 | $126.08 | $120.52 | 1.89M |
| 2026-07-20 | $124.83 | +0.37% | $123.39 | $126.19 | $122.79 | 1.35M |
| 2026-07-17 | $124.37 | -2.35% | $126.38 | $127.65 | $124.25 | 1.51M |
| 2026-07-16 | $127.36 | +3.03% | $125.24 | $128.02 | $124.22 | 1.07M |
| 2026-07-15 | $123.61 | +0.90% | $122.89 | $126.58 | $122.89 | 1.31M |
| 2026-07-14 | $122.51 | -2.32% | $120.26 | $124.83 | $120.05 | 1.28M |
| 2026-07-13 | $125.42 | +0.55% | $125.19 | $126.69 | $124.33 | 961.90K |
| 2026-07-10 | $124.74 | +0.77% | $125.74 | $126.76 | $123.42 | 1.13M |
| 2026-07-09 | $123.79 | +0.96% | $119.92 | $124.39 | $119.30 | 1.39M |
| 2026-07-08 | $122.61 | -1.94% | $123.72 | $124.77 | $122.02 | 1.68M |
| 2026-07-07 | $125.04 | +0.05% | $126.20 | $127.85 | $124.92 | 1.16M |
| 2026-07-06 | $124.98 | +0.35% | $123.73 | $126.25 | $122.06 | 1.75M |
| 2026-07-02 | $124.55 | +3.98% | $119.79 | $125.46 | $119.79 | 2.30M |
| 2026-07-01 | $119.78 | +5.43% | $114.98 | $121.17 | $114.88 | 2.27M |
| 2026-06-30 | $113.61 | -0.25% | $112.72 | $114.45 | $112.07 | 1.95M |
| 2026-06-29 | $113.89 | -1.58% | $117.79 | $118.21 | $113.67 | 1.67M |
| 2026-06-26 | $115.72 | +2.82% | $113.94 | $116.56 | $113.48 | 2.40M |
| 2026-06-25 | $112.55 | -0.34% | $112.21 | $115.42 | $111.17 | 2.36M |
| 2026-06-24 | $112.93 | +0.53% | $112.33 | $114.70 | $112.30 | 1.87M |
| 2026-06-23 | $112.33 | -2.32% | $117.31 | $118.05 | $112.00 | 1.98M |
| 2026-06-22 | $115.00 | +0.22% | $112.55 | $117.42 | $112.28 | 2.76M |
| 2026-06-18 | $114.75 | -1.87% | $115.52 | $116.74 | $113.50 | 5.01M |
| 2026-06-17 | $116.94 | -1.05% | $116.41 | $119.44 | $114.14 | 2.69M |
| 2026-06-16 | $118.18 | +2.90% | $114.68 | $118.68 | $114.68 | 2.27M |
| 2026-06-15 | $114.85 | +1.03% | $116.42 | $118.40 | $113.65 | 2.98M |
| 2026-06-12 | $113.68 | -3.98% | $118.28 | $118.71 | $108.50 | 3.87M |
| 2026-06-11 | $118.39 | -12.36% | $133.96 | $134.24 | $118.00 | 3.00M |
| 2026-06-10 | $135.08 | -1.38% | $135.19 | $137.31 | $134.32 | 1.44M |
| 2026-06-09 | $136.97 | +0.66% | $135.34 | $137.47 | $134.62 | 1.25M |
| 2026-06-08 | $136.07 | -0.68% | $136.40 | $138.46 | $134.56 | 1.80M |
| 2026-06-05 | $137.00 | -1.29% | $140.99 | $141.50 | $136.75 | 1.11M |
| 2026-06-04 | $138.79 | -0.67% | $142.53 | $143.99 | $138.75 | 1.79M |
| 2026-06-03 | $139.72 | -1.84% | $140.86 | $141.00 | $138.01 | 1.39M |
| 2026-06-02 | $142.34 | -1.89% | $141.92 | $145.25 | $139.63 | 1.37M |
| 2026-06-01 | $145.08 | +4.58% | $141.00 | $146.95 | $140.00 | 2.32M |
| 2026-05-29 | $138.73 | -0.04% | $138.58 | $139.70 | $133.40 | 3.07M |
| 2026-05-28 | $138.79 | -2.44% | $141.77 | $142.70 | $137.91 | 1.93M |
| 2026-05-27 | $142.26 | -1.81% | $144.22 | $146.67 | $142.13 | 1.27M |
| 2026-05-26 | $144.88 | -2.26% | $146.65 | $147.65 | $144.42 | 1.41M |
| 2026-05-22 | $148.23 | +1.64% | $145.84 | $148.70 | $145.44 | 929.30K |