PTC Inc. (PTC)
NASDAQ: PTC
· Real-Time Price · USD
213.90
0.65 (0.30%)
At close: Sep 05, 2025, 3:59 PM
213.00
-0.42%
After-hours: Sep 05, 2025, 06:08 PM EDT
PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 213.50 | 215.49 | 211.42 | 213.90 | 213.90 | 0.30% | 632,630 |
| 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 |
| Aug 28, 2025 | 216.52 | 217.64 | 214.93 | 215.03 | 215.03 | -0.69% | 526,324 |
| Aug 27, 2025 | 212.89 | 217.08 | 210.00 | 216.53 | 216.53 | 1.86% | 705,953 |
| Aug 26, 2025 | 213.61 | 215.35 | 212.12 | 212.58 | 212.58 | -0.83% | 737,200 |
| Aug 25, 2025 | 215.10 | 216.48 | 213.70 | 214.35 | 214.35 | -0.33% | 873,446 |
| Aug 22, 2025 | 212.43 | 217.00 | 211.55 | 215.05 | 215.05 | 1.46% | 668,613 |
| Aug 21, 2025 | 210.25 | 213.01 | 208.17 | 211.95 | 211.95 | 0.50% | 863,600 |
| Aug 20, 2025 | 209.03 | 211.25 | 208.84 | 210.89 | 210.89 | 0.49% | 824,283 |
| Aug 19, 2025 | 209.16 | 210.62 | 208.11 | 209.87 | 209.87 | 0.75% | 606,443 |
| Aug 18, 2025 | 205.82 | 208.83 | 205.00 | 208.31 | 208.31 | 1.20% | 941,040 |
| Aug 15, 2025 | 208.75 | 208.99 | 205.50 | 205.84 | 205.84 | -1.04% | 1,366,200 |
| Aug 14, 2025 | 208.22 | 208.77 | 206.95 | 208.01 | 208.01 | -0.17% | 609,573 |
| 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 |