PTC Inc. (PTC)
NASDAQ: PTC
· Real-Time Price · USD
202.96
0.25 (0.12%)
At close: Sep 26, 2025, 3:59 PM
202.00
-0.47%
After-hours: Sep 26, 2025, 05:09 PM EDT
PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 202.46 | 204.09 | 202.34 | 202.96 | 202.96 | 0.12% | 529,286 |
| Sep 25, 2025 | 202.40 | 202.93 | 200.32 | 202.71 | 202.71 | -0.44% | 490,817 |
| Sep 24, 2025 | 204.32 | 204.56 | 202.34 | 203.60 | 203.60 | -0.21% | 764,600 |
| Sep 23, 2025 | 206.27 | 207.49 | 203.16 | 204.03 | 204.03 | -0.92% | 838,400 |
| Sep 22, 2025 | 204.77 | 206.40 | 204.30 | 205.93 | 205.93 | -0.01% | 920,305 |
| Sep 19, 2025 | 207.87 | 208.00 | 205.12 | 205.95 | 205.95 | -0.12% | 1,638,300 |
| Sep 18, 2025 | 205.01 | 207.28 | 205.01 | 206.19 | 206.19 | 1.08% | 917,100 |
| Sep 17, 2025 | 206.02 | 206.64 | 202.55 | 203.98 | 203.98 | -0.47% | 738,259 |
| Sep 16, 2025 | 204.15 | 205.87 | 202.93 | 204.95 | 204.95 | 0.39% | 956,000 |
| Sep 15, 2025 | 205.12 | 208.56 | 204.02 | 204.15 | 204.15 | -0.47% | 630,347 |
| Sep 12, 2025 | 206.10 | 206.73 | 204.34 | 205.11 | 205.11 | -0.93% | 520,517 |
| Sep 11, 2025 | 205.77 | 207.26 | 204.48 | 207.03 | 207.03 | 1.24% | 778,822 |
| Sep 10, 2025 | 204.16 | 206.39 | 202.40 | 204.50 | 204.50 | 0.23% | 1,136,035 |
| Sep 9, 2025 | 213.48 | 213.48 | 202.26 | 204.03 | 204.03 | -4.09% | 1,474,639 |
| Sep 8, 2025 | 215.22 | 215.22 | 209.90 | 212.73 | 212.73 | -0.55% | 1,279,800 |
| Sep 5, 2025 | 213.50 | 215.49 | 211.42 | 213.90 | 213.90 | 0.30% | 632,646 |
| Sep 4, 2025 | 211.27 | 213.59 | 210.29 | 213.25 | 213.25 | 0.48% | 639,174 |
| Sep 3, 2025 | 212.13 | 213.54 | 211.29 | 212.24 | 212.24 | -0.19% | 506,944 |
| Sep 2, 2025 | 210.39 | 213.00 | 208.85 | 212.64 | 212.64 | -0.40% | 809,600 |
| Aug 29, 2025 | 215.52 | 215.81 | 213.03 | 213.50 | 213.50 | -0.71% | 1,098,700 |