PTC Inc. (PTC)
NASDAQ: PTC
· Real-Time Price · USD
208.01
-0.36 (-0.17%)
At close: Aug 14, 2025, 3:59 PM
208.01
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 208.22 | 208.77 | 206.95 | 208.01 | 208.01 | -0.17% | 609,513 |
| Aug 13, 2025 | 205.80 | 208.94 | 205.43 | 208.37 | 208.37 | 1.87% | 601,073 |
| Aug 12, 2025 | 203.82 | 205.04 | 201.46 | 204.55 | 204.55 | 0.62% | 628,657 |
| Aug 11, 2025 | 205.59 | 208.51 | 202.39 | 203.29 | 203.29 | -1.04% | 729,340 |
| Aug 8, 2025 | 207.00 | 208.05 | 205.01 | 205.42 | 205.42 | -0.35% | 756,400 |
| Aug 7, 2025 | 216.85 | 217.30 | 203.97 | 206.15 | 206.15 | -4.43% | 1,279,454 |
| Aug 6, 2025 | 215.68 | 217.20 | 214.80 | 215.71 | 215.71 | 0.43% | 710,600 |
| Aug 5, 2025 | 217.19 | 217.20 | 213.65 | 214.79 | 214.79 | -0.75% | 1,054,906 |
| Aug 4, 2025 | 212.97 | 218.00 | 211.39 | 216.41 | 216.41 | 2.03% | 975,800 |
| Aug 1, 2025 | 212.20 | 213.88 | 207.30 | 212.11 | 212.11 | -1.26% | 1,598,400 |
| Jul 31, 2025 | 212.50 | 219.69 | 208.00 | 214.81 | 214.81 | 6.07% | 2,618,200 |
| Jul 30, 2025 | 204.35 | 204.81 | 199.74 | 202.51 | 202.51 | -0.82% | 1,243,800 |
| Jul 29, 2025 | 205.36 | 205.85 | 202.46 | 204.19 | 204.19 | 0.09% | 739,432 |
| Jul 28, 2025 | 204.55 | 204.89 | 202.59 | 204.00 | 204.00 | -0.25% | 697,900 |
| Jul 25, 2025 | 203.00 | 205.47 | 201.85 | 204.51 | 204.51 | 1.21% | 550,807 |
| Jul 24, 2025 | 200.80 | 202.73 | 199.88 | 202.06 | 202.06 | 0.35% | 965,337 |
| Jul 23, 2025 | 203.38 | 203.38 | 199.87 | 201.36 | 201.36 | -0.74% | 1,166,200 |
| Jul 22, 2025 | 199.82 | 203.60 | 198.64 | 202.87 | 202.87 | 2.04% | 792,604 |
| Jul 21, 2025 | 200.27 | 200.62 | 197.99 | 198.82 | 198.82 | -0.40% | 728,843 |
| Jul 18, 2025 | 197.65 | 199.78 | 195.71 | 199.61 | 199.61 | 1.32% | 880,148 |