PTC Inc. (PTC)
154.54
-5.77 (-3.60%)
At close: Mar 28, 2025, 1:07 PM
PTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 161.11 | 161.38 | 158.65 | 160.31 | -1.84 | -1.13% | 1,022,017 |
| Mar 26, 2025 | 162.68 | 163.91 | 161.00 | 162.15 | -0.65 | -0.40% | 644,600 |
| Mar 25, 2025 | 162.62 | 163.30 | 161.14 | 162.80 | 1.35 | 0.84% | 974,900 |
| Mar 24, 2025 | 161.41 | 163.06 | 160.41 | 161.45 | 1.61 | 1.01% | 582,900 |
| Mar 21, 2025 | 158.83 | 160.93 | 157.60 | 159.84 | -0.06 | -0.04% | 1,544,374 |
| Mar 20, 2025 | 160.20 | 161.60 | 159.32 | 159.90 | -1.34 | -0.83% | 728,542 |
| Mar 19, 2025 | 159.61 | 162.44 | 159.61 | 161.24 | 1.22 | 0.76% | 619,400 |
| Mar 18, 2025 | 158.14 | 160.08 | 157.78 | 160.02 | 1.23 | 0.77% | 594,926 |
| Mar 17, 2025 | 155.53 | 160.30 | 154.79 | 158.79 | 2.99 | 1.92% | 1,035,717 |
| Mar 14, 2025 | 155.13 | 156.25 | 153.21 | 155.80 | 2.50 | 1.63% | 1,488,100 |
| Mar 13, 2025 | 155.79 | 156.92 | 151.80 | 153.30 | -3.70 | -2.36% | 1,361,401 |
| Mar 12, 2025 | 158.42 | 159.87 | 155.94 | 157.00 | -0.28 | -0.18% | 962,100 |
| Mar 11, 2025 | 160.33 | 160.78 | 156.38 | 157.28 | -3.74 | -2.32% | 1,334,000 |
| Mar 10, 2025 | 160.77 | 162.70 | 159.41 | 161.02 | -1.63 | -1.00% | 1,317,500 |
| Mar 7, 2025 | 160.09 | 163.09 | 158.12 | 162.65 | 2.09 | 1.30% | 1,273,500 |
| Mar 6, 2025 | 160.04 | 161.89 | 159.18 | 160.56 | -0.60 | -0.37% | 1,044,135 |
| Mar 5, 2025 | 158.02 | 161.56 | 157.39 | 161.16 | 2.72 | 1.72% | 705,504 |
| Mar 4, 2025 | 159.04 | 160.31 | 155.53 | 158.44 | -2.12 | -1.32% | 1,063,603 |
| Mar 3, 2025 | 165.00 | 165.01 | 159.56 | 160.56 | -3.07 | -1.88% | 1,218,800 |
| Feb 28, 2025 | 163.43 | 163.76 | 160.81 | 163.63 | 0.88 | 0.54% | 1,542,000 |
| Feb 27, 2025 | 163.63 | 165.62 | 162.22 | 162.75 | -0.28 | -0.17% | 1,172,121 |
| Feb 26, 2025 | 162.99 | 165.10 | 162.40 | 163.03 | 0.31 | 0.19% | 844,035 |
| Feb 25, 2025 | 162.69 | 165.01 | 161.54 | 162.72 | 0.14 | 0.09% | 1,448,202 |
| Feb 24, 2025 | 162.12 | 163.97 | 160.53 | 162.58 | 0.93 | 0.58% | 1,049,879 |
| Feb 21, 2025 | 165.81 | 165.92 | 161.02 | 161.65 | -4.11 | -2.48% | 902,435 |
| Feb 20, 2025 | 169.81 | 169.81 | 164.43 | 165.76 | -4.16 | -2.45% | 1,024,502 |
| Feb 19, 2025 | 170.44 | 170.44 | 167.37 | 169.92 | -0.87 | -0.51% | 975,200 |
| Feb 18, 2025 | 171.17 | 172.09 | 169.00 | 170.79 | -0.31 | -0.18% | 1,277,543 |
| Feb 14, 2025 | 168.00 | 171.31 | 166.69 | 171.10 | 3.17 | 1.89% | 1,445,100 |
| Feb 13, 2025 | 166.94 | 168.01 | 165.09 | 167.93 | 1.36 | 0.82% | 1,359,000 |
| Feb 12, 2025 | 166.40 | 167.49 | 164.68 | 166.57 | -1.41 | -0.84% | 1,110,439 |
| Feb 11, 2025 | 166.82 | 169.99 | 166.82 | 167.98 | -0.44 | -0.26% | 1,423,700 |
| Feb 10, 2025 | 170.33 | 171.59 | 165.97 | 168.42 | -0.60 | -0.35% | 1,812,946 |
| Feb 7, 2025 | 172.75 | 173.92 | 167.65 | 169.02 | -2.59 | -1.51% | 1,970,200 |
| Feb 6, 2025 | 182.76 | 185.05 | 169.73 | 171.61 | -18.15 | -9.56% | 4,443,546 |
| Feb 5, 2025 | 190.99 | 193.48 | 189.01 | 189.76 | -1.31 | -0.69% | 1,321,373 |
| Feb 4, 2025 | 191.57 | 193.44 | 190.68 | 191.07 | 1.19 | 0.63% | 758,700 |
| Feb 3, 2025 | 190.00 | 190.92 | 185.00 | 189.88 | -3.60 | -1.86% | 908,935 |
| Jan 31, 2025 | 192.86 | 195.23 | 191.84 | 193.48 | 1.47 | 0.77% | 1,470,215 |
| Jan 30, 2025 | 190.58 | 194.12 | 190.23 | 192.01 | 2.93 | 1.55% | 1,634,053 |
| Jan 29, 2025 | 190.06 | 190.42 | 187.27 | 189.08 | -1.85 | -0.97% | 996,274 |
| Jan 28, 2025 | 189.14 | 192.75 | 187.79 | 190.93 | 2.45 | 1.30% | 988,700 |
| Jan 27, 2025 | 187.93 | 191.68 | 187.41 | 188.48 | -0.48 | -0.25% | 850,106 |
| Jan 24, 2025 | 189.07 | 190.27 | 188.50 | 188.96 | -0.11 | -0.06% | 741,903 |
| Jan 23, 2025 | 186.77 | 189.07 | 186.49 | 189.07 | 1.14 | 0.61% | 920,900 |
| Jan 22, 2025 | 188.05 | 189.56 | 187.72 | 187.93 | 0.03 | 0.02% | 767,800 |
| Jan 21, 2025 | 189.55 | 190.04 | 184.82 | 187.90 | 0.11 | 0.06% | 882,880 |
| Jan 17, 2025 | 189.53 | 189.53 | 187.31 | 187.79 | 0.82 | 0.44% | 612,400 |
| Jan 16, 2025 | 185.90 | 187.67 | 185.08 | 186.97 | 1.60 | 0.86% | 523,200 |
| Jan 15, 2025 | 189.16 | 189.26 | 185.24 | 185.37 | -0.13 | -0.07% | 549,432 |