PTC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	138.42	139.34	136.43	137.11	137.11	0.51%	1,420,791
Apr 27, 2026	136.96	139.42	136.21	136.41	136.41	-0.55%	1,027,075
Apr 24, 2026	135.73	137.62	134.47	137.17	137.17	0.99%	1,358,695
Apr 23, 2026	137.86	137.86	133.88	135.83	135.83	-3.39%	1,286,440
Apr 22, 2026	141.18	142.09	139.38	140.60	140.60	-0.23%	893,325
Apr 21, 2026	140.52	143.78	139.78	140.93	140.93	0.13%	550,983
Apr 20, 2026	138.91	141.50	137.79	140.75	140.75	0.72%	815,709
Apr 17, 2026	140.59	141.89	139.47	139.74	139.74	1.06%	858,177
Apr 16, 2026	138.46	139.57	136.59	138.27	138.27	1.24%	1,147,050
Apr 15, 2026	135.05	137.12	134.21	136.58	136.58	2.19%	1,727,947
Apr 14, 2026	134.56	136.54	132.42	133.65	133.65	-0.42%	1,342,445
Apr 13, 2026	134.09	135.47	130.89	134.21	134.21	0.58%	1,817,367
Apr 10, 2026	138.01	141.15	131.62	133.44	133.44	-4.13%	1,328,159
Apr 9, 2026	143.41	143.66	138.93	139.19	139.19	-3.55%	1,459,134
Apr 8, 2026	146.58	148.00	143.38	144.32	144.32	0.28%	1,094,608
Apr 7, 2026	143.61	144.55	142.68	143.92	143.92	-0.30%	635,355
Apr 6, 2026	142.22	144.63	141.44	144.36	144.36	1.20%	655,722
Apr 2, 2026	141.89	144.73	139.89	142.65	142.65	0.09%	631,654
Apr 1, 2026	142.49	143.95	140.11	142.52	142.52	0.02%	770,929
Mar 31, 2026	140.75	143.76	138.73	142.49	142.49	2.03%	995,662
Mar 30, 2026	139.38	141.47	137.56	139.66	139.66	1.49%	969,554
Mar 27, 2026	142.84	144.12	137.50	137.61	137.61	-4.44%	1,471,739
Mar 26, 2026	143.25	147.17	142.71	144.01	144.01	0.31%	1,298,248
Mar 25, 2026	144.69	146.00	140.67	143.56	143.56	0.42%	1,008,255
Mar 24, 2026	148.31	148.31	142.00	142.96	142.96	-4.20%	1,271,023
Mar 23, 2026	150.36	152.60	149.08	149.23	149.23	-0.39%	1,175,907
Mar 20, 2026	149.73	151.09	148.00	149.81	149.81	-0.57%	2,205,501
Mar 19, 2026	149.04	152.51	148.80	150.67	150.67	0.37%	999,457
Mar 18, 2026	152.70	154.50	149.94	150.11	150.11	-2.60%	942,402
Mar 17, 2026	156.24	158.20	150.40	154.12	154.12	-1.17%	1,204,308
Mar 16, 2026	157.24	157.95	153.68	155.94	155.94	0.03%	1,091,046
Mar 13, 2026	158.49	158.81	155.37	155.89	155.89	-1.00%	692,417
Mar 12, 2026	159.24	161.83	157.27	157.46	157.46	-1.05%	664,003
Mar 11, 2026	159.45	161.19	157.35	159.13	159.13	-0.24%	562,762
Mar 10, 2026	163.42	164.34	157.61	159.52	159.52	-2.39%	850,935
Mar 9, 2026	161.35	164.16	160.11	163.42	163.42	0.44%	1,157,370
Mar 6, 2026	164.25	166.02	161.11	162.71	162.71	-0.94%	1,034,120
Mar 5, 2026	162.03	168.55	162.03	164.25	164.25	0.79%	1,486,211
Mar 4, 2026	162.85	164.57	160.82	162.97	162.97	-0.08%	1,030,993
Mar 3, 2026	155.22	163.38	155.22	163.10	163.10	3.15%	1,597,649
Mar 2, 2026	156.00	159.33	154.67	158.12	158.12	0.98%	1,008,478
Feb 27, 2026	154.84	156.78	152.67	156.59	156.59	-0.38%	1,409,488
Feb 26, 2026	155.73	157.95	154.40	157.19	157.19	2.00%	997,165
Feb 25, 2026	153.62	154.86	151.80	154.11	154.11	0.35%	1,047,167
Feb 24, 2026	150.88	155.21	150.80	153.57	153.57	1.78%	927,073
Feb 23, 2026	153.90	155.06	148.44	150.88	150.88	-2.76%	1,242,805
Feb 20, 2026	153.40	158.27	153.40	155.16	155.16	0.50%	900,757
Feb 19, 2026	154.75	155.00	151.69	154.40	154.40	-0.71%	644,626
Feb 18, 2026	153.83	156.05	152.81	155.50	155.50	1.59%	986,157
Feb 17, 2026	154.51	156.52	150.75	153.07	153.07	-2.36%	2,079,674
Feb 13, 2026	152.05	157.00	151.77	156.77	156.77	3.97%	1,518,846
Feb 12, 2026	155.60	157.46	147.14	150.79	150.79	-3.09%	1,897,457
Feb 11, 2026	162.23	162.32	154.89	155.60	155.60	-4.38%	1,631,139
Feb 10, 2026	159.32	162.93	159.32	162.72	162.72	1.87%	1,420,293
Feb 9, 2026	155.23	160.32	154.24	159.74	159.74	2.58%	1,292,000
Feb 6, 2026	156.22	159.46	151.59	155.72	155.72	1.16%	1,494,842
Feb 5, 2026	153.10	158.25	150.65	153.94	153.94	1.72%	2,727,213
Feb 4, 2026	147.56	154.93	146.72	151.34	151.34	1.40%	2,254,741
Feb 3, 2026	154.37	155.76	148.95	149.25	149.25	-4.89%	1,800,136
Feb 2, 2026	154.05	158.34	153.26	156.92	156.92	0.51%	1,210,900
Jan 30, 2026	152.69	156.55	152.07	156.13	156.13	1.73%	1,126,399
Jan 29, 2026	160.28	160.69	151.71	153.48	153.48	-5.21%	1,697,876
Jan 28, 2026	165.18	165.18	160.76	161.91	161.91	-1.65%	771,739
Jan 27, 2026	165.35	165.58	163.02	164.63	164.63	-0.69%	788,696
Jan 26, 2026	162.59	165.94	162.59	165.77	165.77	2.24%	898,350
Jan 23, 2026	164.27	165.00	161.21	162.14	162.14	-1.56%	607,035
Jan 22, 2026	162.70	164.74	162.27	164.71	164.71	2.10%	686,521
Jan 21, 2026	161.63	163.14	160.00	161.32	161.32	0.13%	785,831
Jan 20, 2026	163.02	165.53	160.37	161.11	161.11	-3.38%	858,288
Jan 16, 2026	166.60	168.06	164.15	166.75	166.75	-0.08%	1,087,185
Jan 15, 2026	168.93	169.48	166.49	166.89	166.89	0.22%	947,523
Jan 14, 2026	169.11	170.54	165.60	166.53	166.53	-1.68%	1,205,342
Jan 13, 2026	171.24	171.70	168.08	169.37	169.37	-1.20%	867,815
Jan 12, 2026	171.33	172.03	170.25	171.43	171.43	-0.05%	938,129
Jan 9, 2026	173.70	174.32	171.30	171.52	171.52	-1.18%	787,270
Jan 8, 2026	172.70	173.93	171.50	173.57	173.57	-0.57%	627,640
Jan 7, 2026	174.73	175.60	173.75	174.57	174.57	-0.25%	651,965
Jan 6, 2026	171.71	176.20	171.36	175.01	175.01	1.10%	586,799
Jan 5, 2026	170.11	173.94	169.70	173.11	173.11	1.77%	746,401
Jan 2, 2026	174.34	174.34	168.09	170.10	170.10	-2.36%	1,008,547
Dec 31, 2025	175.42	175.55	173.65	174.21	174.21	-0.68%	742,346
Dec 30, 2025	174.89	175.47	174.36	175.41	175.41	-0.10%	445,651
Dec 29, 2025	176.40	176.88	175.20	175.59	175.59	-0.57%	383,106
Dec 26, 2025	176.83	176.98	175.51	176.59	176.59	0.07%	239,738
Dec 24, 2025	175.75	176.70	174.98	176.47	176.47	0.26%	146,629
Dec 23, 2025	178.08	178.61	174.38	176.02	176.02	-1.70%	569,815
Dec 22, 2025	178.02	180.25	175.55	179.06	179.06	0.50%	622,441
Dec 19, 2025	175.40	178.71	174.58	178.17	178.17	1.29%	2,331,323
Dec 18, 2025	176.27	176.89	174.65	175.90	175.90	0.34%	556,973
Dec 17, 2025	174.24	176.99	173.61	175.31	175.31	0.59%	959,467
Dec 16, 2025	174.46	175.72	173.62	174.28	174.28	-0.45%	1,129,738
Dec 15, 2025	177.34	177.34	173.86	175.07	175.07	-0.53%	1,558,568
Dec 12, 2025	179.00	179.00	175.00	176.00	176.00	-1.12%	1,177,414
Dec 11, 2025	175.26	180.66	173.83	178.00	178.00	1.33%	848,126
Dec 10, 2025	173.20	176.23	172.61	175.66	175.66	1.44%	1,001,538
Dec 9, 2025	174.10	175.00	172.40	173.17	173.17	-0.71%	915,091
Dec 8, 2025	173.87	175.78	173.30	174.41	174.41	0.51%	763,148
Dec 5, 2025	176.02	176.55	171.31	173.52	173.52	-2.79%	1,367,289
Dec 4, 2025	177.77	179.32	176.86	178.50	178.50	0.64%	753,528
Dec 3, 2025	176.01	177.74	175.10	177.37	177.37	0.50%	507,760