Skip to main content
PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
173.52
-4.98 (-2.79%)
At close: Dec 5, 2025, 4:00 PM EST
173.00
-0.52 (-0.30%)
After-hours: Dec 5, 2025, 5:52 PM EST

PTC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025176.02176.55171.31173.52173.52-2.79%1,364,311
Dec 4, 2025177.77179.32176.86178.50178.500.64%753,469
Dec 3, 2025176.01177.74175.10177.37177.370.50%507,757
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
Oct 10, 2025201.72203.00196.61196.90196.90-2.39%585,166
Oct 9, 2025203.44203.44200.39201.72201.72-0.84%627,280
Oct 8, 2025202.56204.16202.04203.43203.430.58%569,751
Oct 7, 2025205.31206.30200.69202.26202.26-1.34%566,018
Oct 6, 2025204.04205.51203.14205.00205.000.99%811,045
Oct 3, 2025203.20204.54202.57203.00203.00-0.01%588,401
Oct 2, 2025202.49203.61201.45203.02203.020.30%587,009
Oct 1, 2025201.89204.00199.16202.42202.42-0.30%775,578
Sep 30, 2025203.63204.29201.81203.02203.02-0.40%1,167,404
Sep 29, 2025203.65204.51200.83203.84203.840.43%569,373
Sep 26, 2025202.46204.09202.34202.96202.960.12%529,331
Sep 25, 2025202.40202.93200.32202.71202.71-0.44%490,817
Sep 24, 2025204.32204.56202.34203.60203.60-0.21%764,561
Sep 23, 2025206.27207.49203.16204.03204.03-0.92%838,368
Sep 22, 2025204.77206.40204.30205.93205.93-0.01%920,305
Sep 19, 2025207.87208.00205.12205.95205.95-0.12%1,638,298
Sep 18, 2025205.01207.28205.01206.19206.191.08%917,085
Sep 17, 2025206.02206.64202.55203.98203.98-0.47%738,259
Sep 16, 2025204.15205.87202.93204.95204.950.39%955,997
Sep 15, 2025205.12208.56204.02204.15204.15-0.47%630,347
Sep 12, 2025206.10206.73204.34205.11205.11-0.93%520,517
Sep 11, 2025205.77207.26204.48207.03207.031.24%778,822
Sep 10, 2025204.16206.39202.40204.50204.500.23%1,136,035
Sep 9, 2025213.48213.48202.26204.03204.03-4.09%1,474,639
Sep 8, 2025215.22215.22209.90212.73212.73-0.55%1,279,789
Sep 5, 2025213.50215.49211.42213.90213.900.30%632,646
Sep 4, 2025211.27213.59210.29213.25213.250.48%639,174
Sep 3, 2025212.13213.54211.29212.24212.24-0.19%506,944
Sep 2, 2025210.39213.00208.85212.64212.64-0.40%809,570
Aug 29, 2025215.52215.81213.03213.50213.50-0.71%1,098,684
Aug 28, 2025216.52217.64214.93215.03215.03-0.69%526,324
Aug 27, 2025212.89217.08210.00216.53216.531.86%705,953
Aug 26, 2025213.61215.35212.12212.58212.58-0.83%737,167
Aug 25, 2025215.10216.48213.70214.35214.35-0.33%873,446
Aug 22, 2025212.43217.00211.55215.05215.051.46%668,613
Aug 21, 2025210.25213.01208.17211.95211.950.50%863,581
Aug 20, 2025209.03211.25208.84210.89210.890.49%824,283
Aug 19, 2025209.16210.62208.11209.87209.870.75%606,443
Aug 18, 2025205.82208.83205.00208.31208.311.20%941,040
Aug 15, 2025208.75208.99205.50205.84205.84-1.04%1,366,154
Aug 14, 2025208.22208.77206.95208.01208.01-0.17%609,573
Aug 13, 2025205.80208.94205.43208.37208.371.87%601,073
Aug 12, 2025203.82205.04201.46204.55204.550.62%628,657
Aug 11, 2025205.59208.51202.39203.29203.29-1.04%729,340
Aug 8, 2025207.00208.05205.01205.42205.42-0.35%756,388
Aug 7, 2025216.85217.30203.97206.15206.15-4.43%1,279,454
Aug 6, 2025215.68217.20214.80215.71215.710.43%710,566
Aug 5, 2025217.19217.20213.65214.79214.79-0.75%1,054,906
Aug 4, 2025212.97218.00211.39216.41216.412.03%975,783
Aug 1, 2025212.20213.88207.30212.11212.11-1.26%1,598,374
Jul 31, 2025212.50219.69208.00214.81214.816.07%2,618,164
Jul 30, 2025204.35204.81199.74202.51202.51-0.82%1,243,754
Jul 29, 2025205.36205.85202.46204.19204.190.09%739,432
Jul 28, 2025204.55204.89202.59204.00204.00-0.25%697,856
Jul 25, 2025203.00205.47201.85204.51204.511.21%550,807
Jul 24, 2025200.80202.73199.88202.06202.060.35%965,337
Jul 23, 2025203.38203.38199.87201.36201.36-0.74%1,166,197
Jul 22, 2025199.82203.60198.64202.87202.872.04%792,604
Jul 21, 2025200.27200.62197.99198.82198.82-0.40%728,843
Jul 18, 2025197.65199.78195.71199.61199.611.32%880,148
Jul 17, 2025193.65199.49192.29197.00197.001.45%1,279,060