Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022120.95121.08118.92119.50119.50378,100
Aug 18, 2022122.50122.89121.78122.09122.09406,400
Aug 17, 2022122.58123.22121.19122.47122.47915,900
Aug 16, 2022124.19125.15123.05123.94123.94442,900
Aug 15, 2022124.91125.81124.26125.16125.16871,700
Aug 12, 2022124.40125.08122.83125.03125.03659,500
Aug 11, 2022123.93125.70122.94124.05124.05940,100
Aug 10, 2022121.93123.88120.75123.02123.02706,700
Aug 09, 2022118.87120.06117.81119.88119.88709,600
Aug 08, 2022120.75121.04118.89119.33119.33567,600
Aug 05, 2022119.11121.26118.04120.30120.30576,900
Aug 04, 2022121.60122.09120.01120.85120.85645,700
Aug 03, 2022121.08122.60119.86121.72121.72766,900
Aug 02, 2022121.25122.11120.43120.59120.59623,200
Aug 01, 2022122.32123.64120.72122.19122.19770,100
Jul 29, 2022125.59125.59122.32123.38123.38880,500
Jul 28, 2022118.97126.88117.82125.81125.811,651,600
Jul 27, 2022112.66117.50111.84117.34117.341,197,400
Jul 26, 2022110.87111.61109.83111.28111.28533,500
Jul 25, 2022111.31111.48108.37111.18111.18536,600
Jul 22, 2022112.53113.19110.45111.18111.18436,800
Jul 21, 2022111.06112.85110.39112.54112.54627,500
Jul 20, 2022107.72111.39107.72110.89110.89626,800
Jul 19, 2022103.46107.73102.36107.59107.591,022,700
Jul 18, 2022103.47103.85102.07102.41102.41524,100
Jul 15, 2022101.59102.32100.95102.24102.24497,900
Jul 14, 202299.75101.0197.97100.26100.26646,600
Jul 13, 2022100.89102.2398.93100.64100.64770,100
Jul 12, 2022105.59106.83102.32103.20103.20644,400
Jul 11, 2022105.78106.62104.83105.33105.33284,300
Jul 08, 2022106.73107.50104.55106.90106.90339,100
Jul 07, 2022105.90107.53105.77107.39107.39531,800
Jul 06, 2022107.36107.85105.05105.74105.74573,900
Jul 05, 2022105.65107.11104.65107.10107.10602,100
Jul 01, 2022106.25107.22104.11107.00107.00539,600
Jun 30, 2022105.94107.93103.71106.34106.34584,700
Jun 29, 2022106.63107.31104.51107.10107.10775,400
Jun 28, 2022112.49112.98106.24106.39106.391,069,500
Jun 27, 2022112.15112.60110.67112.19112.19379,400
Jun 24, 2022109.05112.61109.05112.44112.44883,800
Jun 23, 2022106.22108.69105.97108.51108.51500,700
Jun 22, 2022105.05107.04104.61105.34105.34627,100
Jun 21, 2022104.93107.09104.07106.14106.14634,800
Jun 17, 2022100.17104.71100.15103.91103.911,412,600
Jun 16, 2022100.65101.9399.42100.28100.281,089,700
Jun 15, 2022101.24105.43100.66103.42103.42837,800
Jun 14, 2022102.92103.3699.7999.8999.89788,200
Jun 13, 2022105.20106.19102.14102.44102.44501,900
Jun 10, 2022110.86110.86109.00109.09109.09534,300
Jun 09, 2022114.29115.05112.97113.03113.03582,100
Jun 08, 2022117.43118.69115.43115.52115.52521,700
Jun 07, 2022116.80118.73115.18117.84117.84605,300
Jun 06, 2022120.00120.58117.74118.47118.47504,200
Jun 03, 2022117.81119.07116.66118.56118.56497,000
Jun 02, 2022116.22119.75115.76119.70119.70580,200
Jun 01, 2022117.13118.64114.63116.42116.42571,500
May 31, 2022117.67118.64116.06116.53116.53977,300
May 27, 2022113.72119.00113.72118.65118.65693,500
May 26, 2022109.67113.57108.36112.16112.16439,300
May 25, 2022107.58110.75106.18109.36109.361,193,300
May 24, 2022111.65112.01106.59108.67108.67844,300
May 23, 2022113.42113.48110.14112.96112.96469,300
May 20, 2022111.12113.59109.67113.42113.42921,200
May 19, 2022107.34110.98107.17109.51109.51743,400
May 18, 2022110.54111.40107.07107.42107.42435,300
May 17, 2022111.30112.51108.19111.94111.94649,200
May 16, 2022109.24109.70107.32108.98108.98524,300
May 13, 2022107.44110.23106.42109.55109.551,355,600
May 12, 2022101.71106.66101.51106.32106.32785,000
May 11, 2022107.03109.15102.47102.91102.91954,400
May 10, 2022108.51109.10104.17107.51107.51886,900
May 09, 2022108.58109.70105.70106.55106.55942,500
May 06, 2022111.58112.00108.50110.41110.41702,500
May 05, 2022116.44117.47111.02112.15112.15897,800
May 04, 2022114.68118.18112.40118.01118.011,107,500
May 03, 2022114.62116.66114.04114.59114.591,164,800
May 02, 2022113.99115.94111.75114.87114.871,128,100
Apr 29, 2022114.10116.81112.07114.21114.211,469,000
Apr 28, 2022116.19118.49109.00114.39114.392,684,400
Apr 27, 202298.01100.1096.5597.6297.621,378,000
Apr 26, 202299.57100.3696.9397.8897.88809,600
Apr 25, 202299.06101.0698.9899.9099.90859,400
Apr 22, 2022100.83102.5399.0599.1299.12978,500
Apr 21, 2022103.73105.66100.48101.45101.45841,700
Apr 20, 2022101.23104.96100.25102.45102.451,003,600
Apr 19, 202299.38100.7898.8299.9299.92478,700
Apr 18, 202298.44100.1397.0099.3199.31549,700
Apr 14, 2022102.25102.3398.6098.7198.71544,200
Apr 13, 2022100.32102.5699.69101.57101.57805,800
Apr 12, 2022102.77104.32100.33100.56100.56488,400
Apr 11, 2022102.77104.26101.14101.36101.36720,000
Apr 08, 2022103.46104.42101.79103.50103.50727,000
Apr 07, 2022100.64104.20100.64104.00104.00811,600
Apr 06, 2022103.18104.71100.73100.98100.98680,000
Apr 05, 2022108.54108.76104.64105.03105.03574,000
Apr 04, 2022107.28109.47106.85108.75108.75523,400
Apr 01, 2022108.55109.32105.49106.77106.77554,000
Mar 31, 2022109.23109.72107.50107.72107.72626,800
Mar 30, 2022111.09111.79108.81109.19109.19374,600
Mar 29, 2022109.50111.95109.45111.89111.89948,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...