Skip to main content
PTC Inc. (PTC)
NASDAQ: PTC · Real-Time Price · USD
115.72
+3.17 (2.82%)
At close: Jun 26, 2026, 4:00 PM EDT
115.89
+0.17 (0.15%)
After-hours: Jun 26, 2026, 7:22 PM EDT

PTC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026113.94116.56113.48115.72115.722.82%2,392,356
Jun 25, 2026112.21115.42111.17112.55112.55-0.34%2,355,151
Jun 24, 2026112.33114.70112.30112.93112.930.53%1,863,335
Jun 23, 2026117.31118.05112.00112.33112.33-2.32%1,977,254
Jun 22, 2026112.55117.42112.28115.00115.000.22%2,661,012
Jun 18, 2026115.52116.74113.50114.75114.75-1.87%5,006,067
Jun 17, 2026116.41119.44114.14116.94116.94-1.05%2,539,958
Jun 16, 2026114.68118.68114.68118.18118.182.90%2,198,452
Jun 15, 2026116.42118.40113.65114.85114.851.03%2,978,829
Jun 12, 2026118.28118.71108.50113.68113.68-3.98%3,869,546
Jun 11, 2026133.96134.24118.00118.39118.39-12.36%3,000,791
Jun 10, 2026135.19137.31134.32135.08135.08-1.38%1,436,544
Jun 9, 2026135.34137.47134.62136.97136.970.66%1,245,238
Jun 8, 2026136.40138.46134.56136.07136.07-0.68%1,801,286
Jun 5, 2026140.99141.50136.75137.00137.00-1.29%1,111,182
Jun 4, 2026142.53143.99138.75138.79138.79-0.67%1,789,505
Jun 3, 2026140.86141.00138.01139.72139.72-1.84%1,393,106
Jun 2, 2026141.92145.25139.63142.34142.34-1.89%1,374,369
Jun 1, 2026141.00146.95140.00145.08145.084.58%2,314,987
May 29, 2026138.58139.70133.40138.73138.73-0.04%3,071,627
May 28, 2026141.77142.70137.91138.79138.79-2.44%1,931,866
May 27, 2026144.22146.67142.13142.26142.26-1.81%1,269,297
May 26, 2026146.65147.65144.42144.88144.88-2.26%1,411,026
May 22, 2026145.84148.70145.44148.23148.231.64%929,264
May 21, 2026146.57146.96143.60145.84145.84-1.43%915,175
May 20, 2026143.29148.13140.61147.96147.961.90%1,341,684
May 19, 2026147.42149.47144.93145.19145.190.78%2,224,888
May 18, 2026140.94145.00140.75144.06144.061.52%1,072,189
May 15, 2026140.83142.91140.30141.91141.911.47%1,255,355
May 14, 2026141.04142.00137.95139.85139.85-0.68%1,034,084
May 13, 2026142.92144.13138.85140.81140.81-2.36%1,397,902
May 12, 2026147.01147.73143.50144.22144.22-1.17%1,087,425
May 11, 2026144.81146.50143.50145.92145.92-0.50%1,429,438
May 8, 2026146.33146.91142.47146.65146.65-0.68%1,225,928
May 7, 2026153.98153.98144.04147.65147.657.96%3,624,178
May 6, 2026135.59137.30132.77136.77136.77-0.57%4,102,293
May 5, 2026138.00138.45136.23137.55137.55-0.46%1,167,064
May 4, 2026136.25139.20136.25138.19138.191.22%1,213,369
May 1, 2026139.96142.70135.76136.53136.530.17%1,212,499
Apr 30, 2026136.21137.30133.89136.30136.30-0.87%1,291,213
Apr 29, 2026136.23137.68134.56137.50137.500.28%1,068,695
Apr 28, 2026138.42139.34136.43137.11137.110.51%1,420,873
Apr 27, 2026136.96139.42136.21136.41136.41-0.55%1,027,075
Apr 24, 2026135.73137.62134.47137.17137.170.99%1,358,695
Apr 23, 2026137.86137.86133.88135.83135.83-3.39%1,286,440
Apr 22, 2026141.18142.09139.38140.60140.60-0.23%893,325
Apr 21, 2026140.52143.78139.78140.93140.930.13%550,983
Apr 20, 2026138.91141.50137.79140.75140.750.72%815,709
Apr 17, 2026140.59141.89139.47139.74139.741.06%858,177
Apr 16, 2026138.46139.57136.59138.27138.271.24%1,147,050
Apr 15, 2026135.05137.12134.21136.58136.582.19%1,727,947
Apr 14, 2026134.56136.54132.42133.65133.65-0.42%1,342,445
Apr 13, 2026134.09135.47130.89134.21134.210.58%1,817,367
Apr 10, 2026138.01141.15131.62133.44133.44-4.13%1,328,159
Apr 9, 2026143.41143.66138.93139.19139.19-3.55%1,459,134
Apr 8, 2026146.58148.00143.38144.32144.320.28%1,094,608
Apr 7, 2026143.61144.55142.68143.92143.92-0.30%635,355
Apr 6, 2026142.22144.63141.44144.36144.361.20%655,722
Apr 2, 2026141.89144.73139.89142.65142.650.09%631,654
Apr 1, 2026142.49143.95140.11142.52142.520.02%770,929
Mar 31, 2026140.75143.76138.73142.49142.492.03%995,662
Mar 30, 2026139.38141.47137.56139.66139.661.49%969,554
Mar 27, 2026142.84144.12137.50137.61137.61-4.44%1,471,739
Mar 26, 2026143.25147.17142.71144.01144.010.31%1,298,248
Mar 25, 2026144.69146.00140.67143.56143.560.42%1,008,255
Mar 24, 2026148.31148.31142.00142.96142.96-4.20%1,271,023
Mar 23, 2026150.36152.60149.08149.23149.23-0.39%1,175,907
Mar 20, 2026149.73151.09148.00149.81149.81-0.57%2,205,501
Mar 19, 2026149.04152.51148.80150.67150.670.37%999,457
Mar 18, 2026152.70154.50149.94150.11150.11-2.60%942,402
Mar 17, 2026156.24158.20150.40154.12154.12-1.17%1,204,308
Mar 16, 2026157.24157.95153.68155.94155.940.03%1,091,046
Mar 13, 2026158.49158.81155.37155.89155.89-1.00%692,417
Mar 12, 2026159.24161.83157.27157.46157.46-1.05%664,003
Mar 11, 2026159.45161.19157.35159.13159.13-0.24%562,762
Mar 10, 2026163.42164.34157.61159.52159.52-2.39%850,935
Mar 9, 2026161.35164.16160.11163.42163.420.44%1,157,370
Mar 6, 2026164.25166.02161.11162.71162.71-0.94%1,034,120
Mar 5, 2026162.03168.55162.03164.25164.250.79%1,486,211
Mar 4, 2026162.85164.57160.82162.97162.97-0.08%1,030,993
Mar 3, 2026155.22163.38155.22163.10163.103.15%1,597,649
Mar 2, 2026156.00159.33154.67158.12158.120.98%1,008,478
Feb 27, 2026154.84156.78152.67156.59156.59-0.38%1,409,488
Feb 26, 2026155.73157.95154.40157.19157.192.00%997,165
Feb 25, 2026153.62154.86151.80154.11154.110.35%1,047,167
Feb 24, 2026150.88155.21150.80153.57153.571.78%927,073
Feb 23, 2026153.90155.06148.44150.88150.88-2.76%1,242,805
Feb 20, 2026153.40158.27153.40155.16155.160.50%900,757
Feb 19, 2026154.75155.00151.69154.40154.40-0.71%644,626
Feb 18, 2026153.83156.05152.81155.50155.501.59%986,157
Feb 17, 2026154.51156.52150.75153.07153.07-2.36%2,079,674
Feb 13, 2026152.05157.00151.77156.77156.773.97%1,518,846
Feb 12, 2026155.60157.46147.14150.79150.79-3.09%1,897,457
Feb 11, 2026162.23162.32154.89155.60155.60-4.38%1,631,139
Feb 10, 2026159.32162.93159.32162.72162.721.87%1,420,293
Feb 9, 2026155.23160.32154.24159.74159.742.58%1,292,000
Feb 6, 2026156.22159.46151.59155.72155.721.16%1,494,842
Feb 5, 2026153.10158.25150.65153.94153.941.72%2,727,213
Feb 4, 2026147.56154.93146.72151.34151.341.40%2,254,741
Feb 3, 2026154.37155.76148.95149.25149.25-4.89%1,800,136