PTC Inc. (PTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

119.50

-2.59

(-2.12%)

At close: 04:00PM EDT

119.50

0.00

(0.00%)

After hours:

04:22PM EDT

Time Period:

Aug 20, 2021 - Aug 20, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	120.95	121.08	118.92	119.50	119.50	378,100
Aug 18, 2022	122.50	122.89	121.78	122.09	122.09	406,400
Aug 17, 2022	122.58	123.22	121.19	122.47	122.47	915,900
Aug 16, 2022	124.19	125.15	123.05	123.94	123.94	442,900
Aug 15, 2022	124.91	125.81	124.26	125.16	125.16	871,700
Aug 12, 2022	124.40	125.08	122.83	125.03	125.03	659,500
Aug 11, 2022	123.93	125.70	122.94	124.05	124.05	940,100
Aug 10, 2022	121.93	123.88	120.75	123.02	123.02	706,700
Aug 09, 2022	118.87	120.06	117.81	119.88	119.88	709,600
Aug 08, 2022	120.75	121.04	118.89	119.33	119.33	567,600
Aug 05, 2022	119.11	121.26	118.04	120.30	120.30	576,900
Aug 04, 2022	121.60	122.09	120.01	120.85	120.85	645,700
Aug 03, 2022	121.08	122.60	119.86	121.72	121.72	766,900
Aug 02, 2022	121.25	122.11	120.43	120.59	120.59	623,200
Aug 01, 2022	122.32	123.64	120.72	122.19	122.19	770,100
Jul 29, 2022	125.59	125.59	122.32	123.38	123.38	880,500
Jul 28, 2022	118.97	126.88	117.82	125.81	125.81	1,651,600
Jul 27, 2022	112.66	117.50	111.84	117.34	117.34	1,197,400
Jul 26, 2022	110.87	111.61	109.83	111.28	111.28	533,500
Jul 25, 2022	111.31	111.48	108.37	111.18	111.18	536,600
Jul 22, 2022	112.53	113.19	110.45	111.18	111.18	436,800
Jul 21, 2022	111.06	112.85	110.39	112.54	112.54	627,500
Jul 20, 2022	107.72	111.39	107.72	110.89	110.89	626,800
Jul 19, 2022	103.46	107.73	102.36	107.59	107.59	1,022,700
Jul 18, 2022	103.47	103.85	102.07	102.41	102.41	524,100
Jul 15, 2022	101.59	102.32	100.95	102.24	102.24	497,900
Jul 14, 2022	99.75	101.01	97.97	100.26	100.26	646,600
Jul 13, 2022	100.89	102.23	98.93	100.64	100.64	770,100
Jul 12, 2022	105.59	106.83	102.32	103.20	103.20	644,400
Jul 11, 2022	105.78	106.62	104.83	105.33	105.33	284,300
Jul 08, 2022	106.73	107.50	104.55	106.90	106.90	339,100
Jul 07, 2022	105.90	107.53	105.77	107.39	107.39	531,800
Jul 06, 2022	107.36	107.85	105.05	105.74	105.74	573,900
Jul 05, 2022	105.65	107.11	104.65	107.10	107.10	602,100
Jul 01, 2022	106.25	107.22	104.11	107.00	107.00	539,600
Jun 30, 2022	105.94	107.93	103.71	106.34	106.34	584,700
Jun 29, 2022	106.63	107.31	104.51	107.10	107.10	775,400
Jun 28, 2022	112.49	112.98	106.24	106.39	106.39	1,069,500
Jun 27, 2022	112.15	112.60	110.67	112.19	112.19	379,400
Jun 24, 2022	109.05	112.61	109.05	112.44	112.44	883,800
Jun 23, 2022	106.22	108.69	105.97	108.51	108.51	500,700
Jun 22, 2022	105.05	107.04	104.61	105.34	105.34	627,100
Jun 21, 2022	104.93	107.09	104.07	106.14	106.14	634,800
Jun 17, 2022	100.17	104.71	100.15	103.91	103.91	1,412,600
Jun 16, 2022	100.65	101.93	99.42	100.28	100.28	1,089,700
Jun 15, 2022	101.24	105.43	100.66	103.42	103.42	837,800
Jun 14, 2022	102.92	103.36	99.79	99.89	99.89	788,200
Jun 13, 2022	105.20	106.19	102.14	102.44	102.44	501,900
Jun 10, 2022	110.86	110.86	109.00	109.09	109.09	534,300
Jun 09, 2022	114.29	115.05	112.97	113.03	113.03	582,100
Jun 08, 2022	117.43	118.69	115.43	115.52	115.52	521,700
Jun 07, 2022	116.80	118.73	115.18	117.84	117.84	605,300
Jun 06, 2022	120.00	120.58	117.74	118.47	118.47	504,200
Jun 03, 2022	117.81	119.07	116.66	118.56	118.56	497,000
Jun 02, 2022	116.22	119.75	115.76	119.70	119.70	580,200
Jun 01, 2022	117.13	118.64	114.63	116.42	116.42	571,500
May 31, 2022	117.67	118.64	116.06	116.53	116.53	977,300
May 27, 2022	113.72	119.00	113.72	118.65	118.65	693,500
May 26, 2022	109.67	113.57	108.36	112.16	112.16	439,300
May 25, 2022	107.58	110.75	106.18	109.36	109.36	1,193,300
May 24, 2022	111.65	112.01	106.59	108.67	108.67	844,300
May 23, 2022	113.42	113.48	110.14	112.96	112.96	469,300
May 20, 2022	111.12	113.59	109.67	113.42	113.42	921,200
May 19, 2022	107.34	110.98	107.17	109.51	109.51	743,400
May 18, 2022	110.54	111.40	107.07	107.42	107.42	435,300
May 17, 2022	111.30	112.51	108.19	111.94	111.94	649,200
May 16, 2022	109.24	109.70	107.32	108.98	108.98	524,300
May 13, 2022	107.44	110.23	106.42	109.55	109.55	1,355,600
May 12, 2022	101.71	106.66	101.51	106.32	106.32	785,000
May 11, 2022	107.03	109.15	102.47	102.91	102.91	954,400
May 10, 2022	108.51	109.10	104.17	107.51	107.51	886,900
May 09, 2022	108.58	109.70	105.70	106.55	106.55	942,500
May 06, 2022	111.58	112.00	108.50	110.41	110.41	702,500
May 05, 2022	116.44	117.47	111.02	112.15	112.15	897,800
May 04, 2022	114.68	118.18	112.40	118.01	118.01	1,107,500
May 03, 2022	114.62	116.66	114.04	114.59	114.59	1,164,800
May 02, 2022	113.99	115.94	111.75	114.87	114.87	1,128,100
Apr 29, 2022	114.10	116.81	112.07	114.21	114.21	1,469,000
Apr 28, 2022	116.19	118.49	109.00	114.39	114.39	2,684,400
Apr 27, 2022	98.01	100.10	96.55	97.62	97.62	1,378,000
Apr 26, 2022	99.57	100.36	96.93	97.88	97.88	809,600
Apr 25, 2022	99.06	101.06	98.98	99.90	99.90	859,400
Apr 22, 2022	100.83	102.53	99.05	99.12	99.12	978,500
Apr 21, 2022	103.73	105.66	100.48	101.45	101.45	841,700
Apr 20, 2022	101.23	104.96	100.25	102.45	102.45	1,003,600
Apr 19, 2022	99.38	100.78	98.82	99.92	99.92	478,700
Apr 18, 2022	98.44	100.13	97.00	99.31	99.31	549,700
Apr 14, 2022	102.25	102.33	98.60	98.71	98.71	544,200
Apr 13, 2022	100.32	102.56	99.69	101.57	101.57	805,800
Apr 12, 2022	102.77	104.32	100.33	100.56	100.56	488,400
Apr 11, 2022	102.77	104.26	101.14	101.36	101.36	720,000
Apr 08, 2022	103.46	104.42	101.79	103.50	103.50	727,000
Apr 07, 2022	100.64	104.20	100.64	104.00	104.00	811,600
Apr 06, 2022	103.18	104.71	100.73	100.98	100.98	680,000
Apr 05, 2022	108.54	108.76	104.64	105.03	105.03	574,000
Apr 04, 2022	107.28	109.47	106.85	108.75	108.75	523,400
Apr 01, 2022	108.55	109.32	105.49	106.77	106.77	554,000
Mar 31, 2022	109.23	109.72	107.50	107.72	107.72	626,800
Mar 30, 2022	111.09	111.79	108.81	109.19	109.19	374,600
Mar 29, 2022	109.50	111.95	109.45	111.89	111.89	948,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,111.38-153.99(-0.76%)

S&P 5004,228.48-55.26(-1.29%)

DOW33,706.74-292.30(-0.86%)

CAD/USD0.7696-0.0030(-0.39%)

CRUDE OIL89.91-0.59(-0.65%)

BTC-CAD27,475.56-2,315.14(-7.77%)

PTC Inc. (PTC)

S&P/TSX
20,111.38
-153.99(-0.76%)

S&P 500
4,228.48
-55.26(-1.29%)

DOW
33,706.74
-292.30(-0.86%)

CAD/USD
0.7696
-0.0030(-0.39%)

CRUDE OIL
89.91
-0.59(-0.65%)

BTC-CAD
27,475.56
-2,315.14(-7.77%)