PTC Inc.
PTC · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $194.86 | $195.71 | $194.10 | $195.54 | +0.38% | 1.58M |
| Oct 29, 2026 | $194.43 | $194.90 | $194.01 | $194.80 | -0.09% | 1.60M |
| Oct 28, 2026 | $194.21 | $194.97 | $194.04 | $194.97 | +0.18% | 1.43M |
| Oct 27, 2026 | $194.00 | $194.68 | $193.80 | $194.62 | +0.19% | 1.47M |
| Oct 26, 2026 | $194.00 | $194.31 | $193.79 | $194.25 | +0.23% | 1.42M |
| Oct 23, 2026 | $193.87 | $194.31 | $193.76 | $193.80 | -0.10% | 1.58M |
| Oct 22, 2026 | $194.38 | $194.61 | $193.95 | $194.00 | -0.20% | 2.55M |
| Oct 21, 2026 | $193.30 | $194.38 | $193.10 | $194.38 | +0.53% | 1.89M |
| Oct 20, 2026 | $193.06 | $193.41 | $192.85 | $193.35 | +0.15% | 2.14M |
| Oct 19, 2026 | $193.61 | $193.61 | $192.94 | $193.06 | +0.04% | 2.78M |
| Oct 16, 2026 | $194.00 | $194.10 | $192.76 | $192.98 | -0.09% | 3.14M |
| Oct 15, 2026 | $193.45 | $193.80 | $193.00 | $193.15 | -0.25% | 4.05M |
| Oct 14, 2026 | $194.25 | $194.26 | $193.33 | $193.64 | -0.16% | 3.49M |
| Oct 13, 2026 | $194.47 | $194.79 | $193.80 | $193.96 | -0.22% | 2.72M |
| Oct 12, 2026 | $194.87 | $194.87 | $193.64 | $194.39 | -0.03% | 4.21M |
| Oct 9, 2026 | $193.87 | $194.75 | $193.55 | $194.45 | +0.37% | 3.66M |
| Oct 8, 2026 | $193.80 | $194.32 | $193.55 | $193.73 | +0.07% | 6.09M |
| Oct 7, 2026 | $193.20 | $194.13 | $192.94 | $193.60 | +0.31% | 7.52M |
| Oct 6, 2026 | $193.00 | $193.42 | $192.58 | $193.00 | +0.38% | 7.42M |
| Oct 5, 2026 | $195.84 | $196.05 | $191.92 | $192.26 | +33.49% | 29.55M |
| Oct 2, 2026 | $148.03 | $148.03 | $143.51 | $144.03 | -1.67% | 1.12M |
| Oct 1, 2026 | $143.42 | $149.38 | $143.42 | $146.47 | +4.40% | 1.91M |
| Sep 30, 2026 | $137.71 | $140.44 | $137.56 | $140.30 | +1.99% | 1.05M |
| Sep 29, 2026 | $137.87 | $138.86 | $134.31 | $137.56 | -1.52% | 1.32M |
| Sep 28, 2026 | $137.06 | $139.92 | $133.67 | $139.69 | +1.14% | 985.80K |
| Sep 25, 2026 | $137.17 | $138.75 | $136.55 | $138.12 | +0.52% | 699.03K |
| Sep 24, 2026 | $140.79 | $141.05 | $136.40 | $137.41 | -2.13% | 1.43M |
| Sep 23, 2026 | $140.81 | $142.81 | $138.50 | $140.40 | +0.29% | 2.14M |
| Sep 22, 2026 | $137.46 | $140.31 | $133.97 | $140.00 | +3.49% | 1.65M |
| Sep 21, 2026 | $137.02 | $137.21 | $133.97 | $135.28 | -0.45% | 1.01M |
| Sep 18, 2026 | $134.31 | $136.18 | $132.75 | $135.89 | +1.08% | 5.93M |
| Sep 17, 2026 | $131.16 | $134.98 | $129.89 | $134.44 | +2.50% | 1.65M |
| Sep 16, 2026 | $131.08 | $132.58 | $130.33 | $131.16 | -1.20% | 1.24M |
| Sep 15, 2026 | $134.91 | $137.66 | $132.71 | $132.75 | -2.85% | 1.64M |
| Sep 14, 2026 | $134.31 | $137.75 | $133.90 | $136.65 | +4.49% | 1.40M |
| Sep 11, 2026 | $128.25 | $131.19 | $127.06 | $130.78 | +1.60% | 1.67M |
| Sep 10, 2026 | $127.72 | $130.89 | $126.79 | $128.72 | -0.14% | 1.68M |
| Sep 9, 2026 | $133.00 | $133.77 | $128.58 | $128.89 | -3.28% | 2.40M |
| Sep 8, 2026 | $139.84 | $140.24 | $132.63 | $133.26 | -5.51% | 1.95M |
| Sep 4, 2026 | $147.18 | $147.73 | $140.00 | $141.02 | -6.04% | 2.12M |
| Sep 3, 2026 | $151.53 | $154.27 | $149.14 | $150.08 | +0.64% | 1.25M |
| Sep 2, 2026 | $151.62 | $155.72 | $148.53 | $149.13 | -2.41% | 1.23M |
| Sep 1, 2026 | $153.47 | $155.58 | $152.24 | $152.81 | -1.88% | 696.47K |
| Aug 31, 2026 | $155.50 | $157.76 | $155.05 | $155.74 | -0.90% | 1.42M |
| Aug 28, 2026 | $158.01 | $159.46 | $155.98 | $157.15 | -1.13% | 1.07M |
| Aug 27, 2026 | $154.41 | $159.00 | $153.03 | $158.95 | +4.84% | 979.56K |
| Aug 26, 2026 | $149.06 | $151.88 | $148.59 | $151.61 | +0.31% | 1.41M |
| Aug 25, 2026 | $153.60 | $153.86 | $150.25 | $151.14 | -2.05% | 1.52M |
| Aug 24, 2026 | $154.43 | $155.51 | $153.39 | $154.31 | -0.24% | 913.29K |
| Aug 21, 2026 | $153.28 | $156.03 | $152.31 | $154.68 | +0.76% | 857.46K |
| Aug 20, 2026 | $151.68 | $154.79 | $151.35 | $153.52 | +0.71% | 826.36K |
| Aug 19, 2026 | $146.66 | $155.40 | $146.66 | $152.44 | +4.07% | 905.29K |
| Aug 18, 2026 | $147.95 | $149.43 | $146.30 | $146.48 | +0.34% | 1.22M |
| Aug 17, 2026 | $148.11 | $149.02 | $145.37 | $145.98 | -2.52% | 1.04M |
| Aug 14, 2026 | $154.89 | $155.10 | $149.56 | $149.75 | -2.69% | 1.15M |
| Aug 13, 2026 | $147.75 | $154.59 | $146.27 | $153.89 | +3.99% | 1.16M |
| Aug 12, 2026 | $146.79 | $149.55 | $146.79 | $147.99 | -1.63% | 916.81K |
| Aug 11, 2026 | $149.75 | $152.05 | $148.70 | $150.44 | -0.38% | 934.32K |
| Aug 10, 2026 | $146.09 | $154.03 | $146.09 | $151.02 | +2.24% | 1.32M |
| Aug 7, 2026 | $148.00 | $149.67 | $146.38 | $147.71 | — | 1.24M |
