Canada markets closed

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
180.99+1.11 (+0.62%)
At close: 04:00PM EDT
179.19 -1.80 (-0.99%)
After hours: 05:14PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024180.40182.89180.40180.99180.99742,700
Apr 25, 2024179.05181.55178.15179.88179.88953,900
Apr 24, 2024181.38181.93178.84180.50180.50416,100
Apr 23, 2024179.39180.50178.03180.44180.44647,300
Apr 22, 2024178.02178.84175.93178.55178.55557,000
Apr 19, 2024176.53177.47175.02176.37176.37703,400
Apr 18, 2024178.31178.31173.82175.70175.70825,600
Apr 17, 2024179.28180.11177.05177.48177.48764,000
Apr 16, 2024178.32179.25177.52178.62178.62701,500
Apr 15, 2024182.20182.84176.68177.85177.85998,200
Apr 12, 2024180.21181.53179.19180.06180.061,139,600
Apr 11, 2024182.63184.43181.40182.27182.27671,700
Apr 10, 2024185.34187.50181.70181.92181.92627,600
Apr 09, 2024186.32187.59184.69187.14187.14481,900
Apr 08, 2024185.42187.98183.29186.41186.41614,700
Apr 05, 2024183.27186.05182.51185.28185.28499,500
Apr 04, 2024187.74188.04182.74182.95182.95744,300
Apr 03, 2024185.54187.86185.00185.35185.35775,900
Apr 02, 2024186.38186.75183.70186.61186.61532,800
Apr 01, 2024189.09190.48187.66188.12188.12501,800
Mar 28, 2024189.99189.99188.22188.94188.94551,800
Mar 27, 2024191.25191.33188.67189.71189.71594,600
Mar 26, 2024189.50191.37188.66189.94189.94668,000
Mar 25, 2024189.24189.59187.08188.66188.66867,500
Mar 22, 2024190.00192.33188.54190.28190.28588,300
Mar 21, 2024191.00194.24189.66189.69189.691,050,900
Mar 20, 2024187.38189.88185.94189.78189.78708,000
Mar 19, 2024183.62187.01182.79186.86186.86524,000
Mar 18, 2024182.58184.14182.39183.66183.66480,300
Mar 15, 2024182.60183.42180.12181.81181.81996,600
Mar 14, 2024186.38187.32183.20184.51184.51580,700
Mar 13, 2024188.12188.70185.36185.75185.75428,900
Mar 12, 2024186.98188.70186.46187.89187.89602,800
Mar 11, 2024185.43186.45183.94186.35186.35585,500
Mar 08, 2024186.33187.35184.21185.43185.43599,200
Mar 07, 2024184.48187.27183.27186.29186.29755,700
Mar 06, 2024181.00183.85180.49182.86182.86822,200
Mar 05, 2024185.67185.80177.48179.19179.19812,200
Mar 04, 2024187.00188.71186.13187.22187.22616,900
Mar 01, 2024183.01188.75182.95187.76187.761,290,800
Feb 29, 2024184.50184.60181.20183.01183.011,959,700
Feb 28, 2024182.05185.47181.80184.29184.291,195,400
Feb 27, 2024181.80182.45180.68182.36182.36532,800
Feb 26, 2024180.72182.57180.50181.67181.67598,000
Feb 23, 2024180.56181.74178.87180.94180.94811,700
Feb 22, 2024178.62180.80178.16179.38179.38932,200
Feb 21, 2024174.88176.62173.34176.62176.62795,800
Feb 20, 2024177.53178.20174.85176.89176.891,143,800
Feb 16, 2024181.47181.80177.94178.19178.191,554,100
Feb 15, 2024181.96182.53180.38181.99181.99963,000
Feb 14, 2024178.55180.85178.39180.75180.75868,000
Feb 13, 2024175.00177.88172.72177.81177.811,114,700
Feb 12, 2024182.95183.31177.87178.54178.541,036,500
Feb 09, 2024182.55183.69181.61183.10183.10537,800
Feb 08, 2024180.72181.60179.06181.54181.54584,400
Feb 07, 2024178.28181.37177.52180.21180.211,210,900
Feb 06, 2024178.27178.88176.02177.11177.11805,400
Feb 05, 2024178.07178.59176.07177.21177.21869,400
Feb 02, 2024179.25180.27177.45178.73178.731,001,700
Feb 01, 2024177.74182.79176.81179.40179.402,204,700
Jan 31, 2024182.93183.83180.04180.65180.651,713,000
Jan 30, 2024184.05185.08182.99184.05184.05723,800
Jan 29, 2024182.10184.97181.71184.85184.851,094,600
Jan 26, 2024180.03181.32179.37180.65180.65774,000
Jan 25, 2024180.53181.15178.77180.03180.03611,300
Jan 24, 2024179.78182.67178.60178.71178.711,026,100
Jan 23, 2024177.92179.17177.33178.82178.82605,700
Jan 22, 2024176.99178.80176.03177.08177.08712,600
Jan 19, 2024174.49175.42173.42174.70174.70691,500
Jan 18, 2024172.33173.33171.22173.19173.19638,200
Jan 17, 2024170.79171.95169.89171.74171.74775,500
Jan 16, 2024171.56172.34170.60171.59171.59974,800
Jan 12, 2024172.84173.07171.39172.17172.17672,700
Jan 11, 2024169.69172.14169.68172.07172.07792,500
Jan 10, 2024167.93169.82167.72169.10169.10561,800
Jan 09, 2024168.60170.10167.29167.62167.62721,900
Jan 08, 2024167.01169.75166.18169.65169.65878,800
Jan 05, 2024166.76167.85165.74165.85165.85938,800
Jan 04, 2024169.84170.75167.59167.72167.721,174,500
Jan 03, 2024168.75168.92166.09166.46166.46891,200
Jan 02, 2024173.99174.14166.95168.63168.631,258,900
Dec 29, 2023175.92176.25174.37174.96174.96398,000
Dec 28, 2023173.38176.04173.25175.92175.92350,800
Dec 27, 2023174.86176.05174.86175.72175.72291,700
Dec 26, 2023174.62175.73174.09175.31175.31416,500
Dec 22, 2023172.10174.06171.90173.97173.97799,400
Dec 21, 2023170.84171.37169.77171.19171.19453,700
Dec 20, 2023171.94172.45169.15169.17169.17593,300
Dec 19, 2023172.57172.86171.48171.98171.98703,100
Dec 18, 2023171.42172.04170.57171.84171.84813,500
Dec 15, 2023170.40171.92170.21171.07171.071,737,900
Dec 14, 2023171.20171.38167.66171.24171.241,126,600
Dec 13, 2023169.96170.09168.14169.82169.821,098,800
Dec 12, 2023168.58170.11167.78169.37169.37776,900
Dec 11, 2023166.78169.60166.66168.58168.58930,900
Dec 08, 2023162.88166.81162.79166.61166.61920,400
Dec 07, 2023160.52163.36160.12163.24163.241,061,500
Dec 06, 2023161.31161.83159.67159.85159.85652,300
Dec 05, 2023158.95160.82158.48160.74160.74711,000
Dec 04, 2023158.32160.28157.72159.90159.90696,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...