Skip to main content
PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
161.12
-3.13 (-1.91%)
Mar 6, 2026, 1:35 PM EST - Market open

PTC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026164.25166.02161.50162.23--1.23%376,187
Mar 5, 2026162.03168.55162.03164.25164.250.79%1,482,799
Mar 4, 2026162.85164.57160.82162.97162.97-0.08%1,030,690
Mar 3, 2026155.22163.38155.22163.10163.103.15%1,596,179
Mar 2, 2026156.00159.33154.67158.12158.120.98%1,007,419
Feb 27, 2026154.84156.78152.67156.59156.59-0.38%1,403,871
Feb 26, 2026155.73157.95154.40157.19157.192.00%995,354
Feb 25, 2026153.62154.86151.80154.11154.110.35%1,047,090
Feb 24, 2026150.88155.21150.80153.57153.571.78%926,993
Feb 23, 2026153.90155.06148.44150.88150.88-2.76%1,242,763
Feb 20, 2026153.40158.27153.40155.16155.160.50%900,732
Feb 19, 2026154.75155.00151.69154.40154.40-0.71%644,285
Feb 18, 2026153.83156.05152.81155.50155.501.59%967,396
Feb 17, 2026154.51156.52150.75153.07153.07-2.36%2,079,527
Feb 13, 2026152.05157.00151.77156.77156.773.97%1,518,771
Feb 12, 2026155.60157.46147.14150.79150.79-3.09%1,897,154
Feb 11, 2026162.23162.32154.89155.60155.60-4.38%1,610,849
Feb 10, 2026159.32162.93159.32162.72162.721.87%1,419,975
Feb 9, 2026155.23160.32154.24159.74159.742.58%1,290,668
Feb 6, 2026156.22159.46151.59155.72155.721.16%1,494,468
Feb 5, 2026153.10158.25150.65153.94153.941.72%2,726,900
Feb 4, 2026147.56154.93146.72151.34151.341.40%2,251,023
Feb 3, 2026154.37155.76148.95149.25149.25-4.89%1,800,130
Feb 2, 2026154.05158.34153.26156.92156.920.51%1,210,900
Jan 30, 2026152.69156.55152.07156.13156.131.73%1,126,399
Jan 29, 2026160.28160.69151.71153.48153.48-5.21%1,697,876
Jan 28, 2026165.18165.18160.76161.91161.91-1.65%771,739
Jan 27, 2026165.35165.58163.02164.63164.63-0.69%788,696
Jan 26, 2026162.59165.94162.59165.77165.772.24%898,350
Jan 23, 2026164.27165.00161.21162.14162.14-1.56%607,035
Jan 22, 2026162.70164.74162.27164.71164.712.10%686,521
Jan 21, 2026161.63163.14160.00161.32161.320.13%785,831
Jan 20, 2026163.02165.53160.37161.11161.11-3.38%858,288
Jan 16, 2026166.60168.06164.15166.75166.75-0.08%1,087,185
Jan 15, 2026168.93169.48166.49166.89166.890.22%947,523
Jan 14, 2026169.11170.54165.60166.53166.53-1.68%1,205,342
Jan 13, 2026171.24171.70168.08169.37169.37-1.20%867,815
Jan 12, 2026171.33172.03170.25171.43171.43-0.05%938,129
Jan 9, 2026173.70174.32171.30171.52171.52-1.18%787,270
Jan 8, 2026172.70173.93171.50173.57173.57-0.57%627,640
Jan 7, 2026174.73175.60173.75174.57174.57-0.25%651,965
Jan 6, 2026171.71176.20171.36175.01175.011.10%586,799
Jan 5, 2026170.11173.94169.70173.11173.111.77%746,401
Jan 2, 2026174.34174.34168.09170.10170.10-2.36%1,008,547
Dec 31, 2025175.42175.55173.65174.21174.21-0.68%742,346
Dec 30, 2025174.89175.47174.36175.41175.41-0.10%445,651
Dec 29, 2025176.40176.88175.20175.59175.59-0.57%383,106
Dec 26, 2025176.83176.98175.51176.59176.590.07%239,738
Dec 24, 2025175.75176.70174.98176.47176.470.26%146,629
Dec 23, 2025178.08178.61174.38176.02176.02-1.70%569,815
Dec 22, 2025178.02180.25175.55179.06179.060.50%622,441
Dec 19, 2025175.40178.71174.58178.17178.171.29%2,331,323
Dec 18, 2025176.27176.89174.65175.90175.900.34%556,973
Dec 17, 2025174.24176.99173.61175.31175.310.59%959,467
Dec 16, 2025174.46175.72173.62174.28174.28-0.45%1,129,738
Dec 15, 2025177.34177.34173.86175.07175.07-0.53%1,558,568
Dec 12, 2025179.00179.00175.00176.00176.00-1.12%1,177,414
Dec 11, 2025175.26180.66173.83178.00178.001.33%848,126
Dec 10, 2025173.20176.23172.61175.66175.661.44%1,001,538
Dec 9, 2025174.10175.00172.40173.17173.17-0.71%915,091
Dec 8, 2025173.87175.78173.30174.41174.410.51%763,148
Dec 5, 2025176.02176.55171.31173.52173.52-2.79%1,367,289
Dec 4, 2025177.77179.32176.86178.50178.500.64%753,528
Dec 3, 2025176.01177.74175.10177.37177.370.50%507,760
Dec 2, 2025175.52177.71174.63176.48176.480.91%626,695
Dec 1, 2025173.57177.38173.14174.88174.88-0.31%831,693
Nov 28, 2025173.46176.61172.65175.43175.431.14%479,409
Nov 26, 2025174.25174.38172.85173.46173.460.01%739,170
Nov 25, 2025170.99174.13170.01173.44173.441.93%761,272
Nov 24, 2025173.26173.26169.39170.16170.16-1.14%1,595,825
Nov 21, 2025170.50174.17169.76172.12172.120.99%865,495
Nov 20, 2025174.84175.48170.01170.43170.43-0.88%770,976
Nov 19, 2025172.56173.41170.52171.94171.94-0.65%701,042
Nov 18, 2025174.21175.66172.10173.07173.07-0.65%927,635
Nov 17, 2025179.01179.01173.63174.21174.21-3.01%847,726
Nov 14, 2025174.00180.19173.95179.61179.612.89%1,406,403
Nov 13, 2025177.01179.22174.16174.57174.57-2.02%1,113,040
Nov 12, 2025177.97180.17177.43178.16178.160.09%1,038,696
Nov 11, 2025177.27179.42176.40178.00178.000.29%995,342
Nov 10, 2025177.21178.68175.21177.49177.490.78%719,662
Nov 7, 2025173.21176.77172.03176.11176.111.25%1,198,208
Nov 6, 2025184.83184.96170.97173.93173.93-8.44%2,327,579
Nov 5, 2025192.07192.32188.67189.97189.97-1.07%1,390,404
Nov 4, 2025195.02195.36190.05192.03192.03-2.21%1,117,155
Nov 3, 2025198.56198.76194.70196.36196.36-1.10%1,251,293
Oct 31, 2025197.86199.51196.95198.54198.540.59%882,825
Oct 30, 2025196.78200.13196.03197.38197.38-0.24%770,621
Oct 29, 2025201.49201.92197.52197.86197.86-2.27%540,013
Oct 28, 2025203.26203.91201.86202.46202.46-0.40%546,217
Oct 27, 2025206.49206.67202.96203.28203.28-0.75%593,815
Oct 24, 2025206.15206.57204.61204.81204.810.07%534,074
Oct 23, 2025204.10204.86202.88204.67204.670.81%638,618
Oct 22, 2025205.83205.83202.14203.03203.03-0.74%628,597
Oct 21, 2025204.84206.82203.59204.55204.55-0.64%623,675
Oct 20, 2025204.68206.78201.89205.87205.871.48%667,491
Oct 17, 2025201.85203.92201.49202.86202.860.43%673,136
Oct 16, 2025203.61203.63200.09201.99201.99-0.40%589,989
Oct 15, 2025202.82204.61199.87202.80202.800.37%861,606
Oct 14, 2025199.81203.08199.67202.06202.06-0.21%534,708
Oct 13, 2025200.37203.05198.55202.48202.482.83%687,158