Dark

PTC
PTC, INC
stock NASDAQ

At Close

Jul 16, 2026 3:59:57 PM EDT

127.36USD+3.034%(+3.75)1,050,569

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 15, 2026 9:22:30 AM EDT

123.75USD+0.113%(+0.14)0

After-hours

Jul 15, 2026 4:11:30 PM EDT

123.61USD+0.057%(+0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	125.2400	128.0200	124.2800	127.3600	+3.034%	1,050,569	0.000%
2026-07-15	122.8900	126.5800	122.8900	123.6100	+0.898%	1,305,648	+3.034%
2026-07-14	120.2600	124.8300	120.0500	122.5100	-2.320%	1,269,161	+3.959%
2026-07-13	125.1900	126.6900	124.3300	125.4200	+0.545%	961,925	+1.547%
2026-07-10	125.7400	126.7600	123.4200	124.7400	+0.767%	1,130,615	+2.100%
2026-07-09	119.9200	124.3850	119.3000	123.7900	+0.962%	1,393,796	+2.884%
2026-07-08	123.7150	124.7700	122.0200	122.6100	-1.943%	1,679,969	+3.874%
2026-07-07	126.2000	127.8499	124.9200	125.0400	+0.048%	1,157,157	+1.855%
2026-07-06	123.7250	126.2500	122.0600	124.9800	+0.345%	1,751,549	+1.904%
2026-07-02	119.7900	125.4600	119.7900	124.5500	+3.982%	2,295,076	+2.256%
2026-07-01	114.9800	121.1700	114.8800	119.7800	+5.431%	2,269,244	+6.328%
2026-06-30	112.7200	114.4500	112.0700	113.6100	-0.246%	1,953,763	+12.103%
2026-06-29	117.7900	118.2100	113.6700	113.8900	-1.581%	1,668,985	+11.827%
2026-06-26	113.9400	116.5600	113.4800	115.7200	+2.817%	2,404,663	+10.059%
2026-06-25	112.2100	115.4200	111.1700	112.5500	-0.336%	2,355,272	+13.159%
2026-06-24	112.3300	114.7000	112.3000	112.9300	+0.534%	1,871,727	+12.778%
2026-06-23	117.3100	118.0500	112.0000	112.3300	-2.322%	1,977,961	+13.380%
2026-06-22	112.5500	117.4200	112.2800	115.0000	+0.218%	2,761,751	+10.748%
2026-06-18	115.5200	116.7400	113.5000	114.7500	-1.873%	5,006,326	+10.989%
2026-06-17	116.4100	119.4400	114.1400	116.9400	-1.049%	2,694,045	+8.911%
2026-06-16	114.6800	118.6800	114.6800	118.1800	+2.899%	2,268,373	+7.768%
2026-06-15	116.4200	118.4000	113.6450	114.8500	+1.029%	2,978,942	+10.892%
2026-06-12	118.2800	118.7100	108.5000	113.6800	-3.978%	3,869,547	+12.034%
2026-06-11	133.9550	134.2400	118.0000	118.3900	-12.356%	3,000,791	+7.577%
2026-06-10	135.1900	137.3050	134.3150	135.0800	-1.380%	1,436,545	-5.715%
2026-06-09	135.3400	137.4700	134.6200	136.9700	+0.661%	1,245,239	-7.016%
2026-06-08	136.4000	138.4600	134.5550	136.0700	-0.679%	1,801,287	-6.401%
2026-06-05	140.9900	141.5000	136.7500	137.0000	-1.290%	1,111,183	-7.036%
2026-06-04	142.5300	143.9850	138.7500	138.7900	-0.666%	1,789,506	-8.235%
2026-06-03	140.8600	141.0000	138.0100	139.7200	-1.841%	1,393,107	-8.846%
2026-06-02	141.9200	145.2500	139.6250	142.3400	-1.889%	1,374,369	-10.524%
2026-06-01	141.0000	146.9500	140.0000	145.0800	+4.577%	2,314,988	-12.214%
2026-05-29	138.5800	139.7000	133.3950	138.7300	-0.043%	3,071,627	-8.196%
2026-05-28	141.7700	142.7000	137.9050	138.7900	-2.439%	1,931,867	-8.235%
2026-05-27	144.2200	146.6700	142.1250	142.2600	-1.808%	1,269,298	-10.474%
2026-05-26	146.6500	147.6450	144.4200	144.8800	-2.260%	1,411,027	-12.093%
2026-05-22	145.8400	148.7000	145.4400	148.2300	+1.639%	929,265	-14.079%
2026-05-21	146.5700	146.9600	143.6000	145.8400	-1.429%	915,153	-12.671%
2026-05-20	143.2900	148.1300	140.6100	147.9550	+1.904%	1,341,684	-13.920%
2026-05-19	147.4200	149.4700	144.9300	145.1900	+0.784%	2,224,888	-12.280%
2026-05-18	140.9400	145.0000	140.7500	144.0600	+1.515%	1,072,190	-11.592%
2026-05-15	140.8300	142.9100	140.3000	141.9100	+1.473%	1,255,355	-10.253%
2026-05-14	141.0400	142.0000	137.9500	139.8500	-0.682%	1,034,085	-8.931%
2026-05-13	142.9200	144.1300	138.8500	140.8100	-2.364%	1,397,902	-9.552%
2026-05-12	147.0100	147.7250	143.5000	144.2200	-1.165%	1,087,428	-11.690%
2026-05-11	144.8100	146.5000	143.5001	145.9200	-0.498%	1,429,438	-12.719%
2026-05-08	146.3300	146.9100	142.4700	146.6500	-0.677%	1,225,928	-13.154%
2026-05-07	153.9800	153.9800	144.0400	147.6500	+7.959%	3,624,179	-13.742%
2026-05-06	135.5900	137.3000	132.7650	136.7650	-0.571%	4,102,199	-6.877%
2026-05-05	138.0000	138.4500	136.2300	137.5500	-0.463%	1,167,065	-7.408%
2026-05-04	136.2500	139.1950	136.2500	138.1900	+1.216%	1,213,370	-7.837%
2026-05-01	139.9600	142.7000	135.7600	136.5300	+0.169%	1,212,500	-6.716%
2026-04-30	136.2100	137.2950	133.8900	136.3000	-0.873%	1,291,215	-6.559%
2026-04-29	136.2300	137.6800	134.5600	137.5000	+0.284%	1,068,697	-7.375%
2026-04-28	138.4200	139.3350	136.4265	137.1100	+0.513%	1,420,863	-7.111%
2026-04-27	136.9600	139.4200	136.2100	136.4100	-0.554%	1,027,051	-6.634%
2026-04-24	135.7300	137.6200	134.4700	137.1700	+0.987%	1,358,186	-7.152%
2026-04-23	137.8600	137.8600	133.8800	135.8300	-3.393%	1,286,441	-6.236%
2026-04-22	141.1800	142.0900	139.3800	140.6000	-0.234%	893,326	-9.417%
2026-04-21	140.5200	143.7800	139.7800	140.9300	+0.128%	550,898	-9.629%
2026-04-20	138.9100	141.5000	137.7900	140.7500	+0.723%	815,707	-9.513%
2026-04-17	140.5900	141.8900	139.4650	139.7400	+1.063%	858,177	-8.859%
2026-04-16	138.4600	139.5700	136.5900	138.2700	+1.237%	1,147,050	-7.890%
2026-04-15	135.0500	137.1200	134.2100	136.5800	+2.192%	1,727,947	-6.751%
2026-04-14	134.5600	136.5400	132.4150	133.6500	-0.417%	1,342,446	-4.706%
2026-04-13	134.0900	135.4700	130.8900	134.2100	+0.577%	1,817,365	-5.104%
2026-04-10	138.0100	141.1500	131.6200	133.4400	-4.131%	1,328,098	-4.556%
2026-04-09	143.4100	143.6600	138.9300	139.1900	-3.555%	1,459,128	-8.499%
2026-04-08	146.5800	148.0000	143.3800	144.3200	+0.278%	1,094,609	-11.752%
2026-04-07	143.6100	144.5500	142.6800	143.9200	-0.305%	635,355	-11.506%
2026-04-06	142.2200	144.6250	141.4400	144.3600	+1.199%	655,723	-11.776%
2026-04-02	141.8900	144.7300	139.8850	142.6500	+0.091%	631,655	-10.719%
2026-04-01	142.4900	143.9500	140.1100	142.5200	+0.021%	770,930	-10.637%
2026-03-31	140.7500	143.7600	138.7250	142.4900	+2.026%	995,662	-10.618%
2026-03-30	139.3800	141.4700	137.5600	139.6600	+1.490%	969,555	-8.807%
2026-03-27	142.8400	144.1200	137.5000	137.6100	-4.444%	1,471,740	-7.449%
2026-03-26	143.2500	147.1650	142.7050	144.0100	+0.313%	1,298,249	-11.562%
2026-03-25	144.6900	146.0000	140.6700	143.5600	+0.420%	1,008,256	-11.284%
2026-03-24	148.3100	148.3100	142.0000	142.9600	-4.202%	1,271,024	-10.912%
2026-03-23	150.3600	152.6000	149.0800	149.2300	-0.387%	1,175,908	-14.655%
2026-03-20	149.7300	151.0900	148.0000	149.8100	-0.571%	2,205,453	-14.986%
2026-03-19	149.0400	152.5100	148.8000	150.6700	+0.373%	999,458	-15.471%
2026-03-18	152.7000	154.5000	149.9400	150.1100	-2.602%	942,402	-15.156%
2026-03-17	156.2400	158.2000	150.4000	154.1200	-1.167%	1,204,210	-17.363%
2026-03-16	157.2400	157.9500	153.6765	155.9400	+0.032%	1,091,046	-18.328%
2026-03-13	158.4900	158.8050	155.3700	155.8900	-0.997%	692,418	-18.301%
2026-03-12	159.2400	161.8300	157.2700	157.4600	-1.049%	664,003	-19.116%
2026-03-11	159.4500	161.1850	157.3500	159.1300	-0.244%	562,763	-19.965%
2026-03-10	163.4200	164.3400	157.6100	159.5200	-2.386%	850,936	-20.160%
2026-03-09	161.3500	164.1600	160.1100	163.4200	+0.436%	1,157,371	-22.066%
2026-03-06	164.2500	166.0200	161.1100	162.7100	-0.938%	1,034,121	-21.726%
2026-03-05	162.0300	168.5500	162.0300	164.2500	+0.785%	1,486,211	-22.460%
2026-03-04	162.8500	164.5700	160.8200	162.9700	-0.080%	1,030,993	-21.851%
2026-03-03	155.2200	163.3800	155.2200	163.1000	+3.150%	1,597,650	-21.913%
2026-03-02	156.0000	159.3300	154.6700	158.1200	+0.977%	1,007,902	-19.454%
2026-02-27	154.8400	156.7800	152.6700	156.5900	-0.382%	1,409,371	-18.667%
2026-02-26	155.7300	157.9500	154.4000	157.1900	+1.999%	997,167	-18.977%
2026-02-25	153.6200	154.8600	151.8000	154.1100	+0.352%	1,047,168	-17.358%
2026-02-24	150.8800	155.2100	150.8000	153.5700	+1.783%	926,985	-17.067%
2026-02-23	153.9000	155.0600	148.4400	150.8800	-2.758%	1,242,782	-15.589%
2026-02-20	153.4000	158.2700	153.4000	155.1600	+0.495%	900,757	-17.917%
2026-02-19	154.7500	155.0000	151.6900	154.3950	-0.711%	644,625	-17.510%
2026-02-18	153.8300	156.0500	152.8100	155.5000	+1.588%	986,110	-18.096%
2026-02-17	154.5100	156.5200	150.7500	153.0700	-2.360%	2,079,642	-16.796%
2026-02-13	152.0500	157.0000	151.7700	156.7700	+3.966%	1,518,822	-18.760%
2026-02-12	155.6000	157.4600	147.1400	150.7900	-3.091%	1,896,989	-15.538%
2026-02-11	162.2300	162.3200	154.8900	155.6000	-4.376%	1,630,714	-18.149%
2026-02-10	159.3200	162.9250	159.3200	162.7200	+1.866%	1,420,194	-21.731%
2026-02-09	155.2300	160.3200	154.2400	159.7400	+2.582%	1,292,001	-20.270%
2026-02-06	156.2200	159.4600	151.5900	155.7200	+1.156%	1,494,116	-18.212%
2026-02-05	153.1000	158.2500	150.6500	153.9400	+1.718%	2,727,201	-17.266%
2026-02-04	147.5600	154.9300	146.7200	151.3400	+1.400%	2,254,555	-15.845%
2026-02-03	154.3700	155.7600	148.9500	149.2500	-4.888%	1,800,136	-14.667%
2026-02-02	154.0500	158.3350	153.2620	156.9200	+0.506%	1,210,901	-18.838%
2026-01-30	152.6900	156.5500	152.0700	156.1300	+1.727%	1,126,395	-18.427%
2026-01-29	160.2800	160.6900	151.7100	153.4800	-5.207%	1,697,576	-17.019%
2026-01-28	165.1800	165.1800	160.7600	161.9100	-1.652%	767,427	-21.339%
2026-01-27	165.3500	165.5750	163.0200	164.6300	-0.688%	788,597	-22.639%
2026-01-26	162.5900	165.9400	162.5900	165.7700	+2.239%	894,866	-23.171%
2026-01-23	164.2700	165.0000	161.2050	162.1400	-1.560%	607,029	-21.451%
2026-01-22	162.7000	164.7400	162.2650	164.7100	+2.101%	686,517	-22.676%
2026-01-21	161.6300	163.1400	160.0000	161.3200	+0.130%	785,639	-21.051%
2026-01-20	163.0200	165.5322	160.3700	161.1100	-3.382%	858,182	-20.948%
2026-01-16	166.6000	168.0600	164.1500	166.7500	-0.084%	1,087,165	-23.622%
2026-01-15	168.9300	169.4800	166.4900	166.8900	+0.216%	947,520	-23.686%
2026-01-14	169.1100	170.5400	165.6000	166.5300	-1.677%	1,205,343	-23.521%
2026-01-13	171.2400	171.6950	168.0800	169.3700	-1.202%	867,263	-24.804%
2026-01-12	171.3300	172.0300	170.2500	171.4300	-0.052%	938,130	-25.707%
2026-01-09	173.7000	174.3200	171.2950	171.5200	-1.181%	783,805	-25.746%
2026-01-08	172.7000	173.9300	171.5000	173.5700	-0.573%	627,642	-26.623%
2026-01-07	174.7300	175.6000	173.7500	174.5700	-0.251%	651,965	-27.044%
2026-01-06	171.7100	176.2000	171.3550	175.0100	+1.098%	586,800	-27.227%
2026-01-05	170.1100	173.9400	169.7000	173.1100	+1.770%	746,401	-26.428%
2026-01-02	174.3400	174.3400	168.0900	170.1000	-2.359%	1,008,467	-25.126%
2025-12-31	175.4200	175.5488	173.6500	174.2100	-0.684%	742,346	-26.893%
2025-12-30	174.8900	175.4650	174.3550	175.4100	-0.103%	445,651	-27.393%
2025-12-29	176.4000	176.8800	175.2000	175.5900	-0.566%	383,106	-27.467%
2025-12-26	176.8300	176.9750	175.5050	176.5900	+0.068%	239,739	-27.878%
2025-12-24	175.7500	176.7000	174.9800	176.4700	+0.256%	146,629	-27.829%
2025-12-23	178.0800	178.6100	174.3800	176.0200	-1.698%	569,815	-27.645%
2025-12-22	178.0200	180.2500	175.5500	179.0600	+0.500%	622,441	-28.873%
2025-12-19	175.4000	178.7100	174.5750	178.1700	+1.291%	2,331,323	-28.518%
2025-12-18	176.2700	176.8900	174.6500	175.9000	+0.337%	556,973	-27.595%
2025-12-17	174.2400	176.9850	173.6100	175.3100	+0.591%	959,467	-27.352%
2025-12-16	174.4600	175.7200	173.6150	174.2800	-0.451%	1,129,738	-26.922%
2025-12-15	177.3400	177.3400	173.8600	175.0700	-0.528%	1,558,568	-27.252%
2025-12-12	179.0000	179.0000	174.9950	176.0000	-1.124%	1,177,414	-27.636%
2025-12-11	175.2600	180.6600	173.8300	178.0000	+1.332%	848,126	-28.449%
2025-12-10	173.2000	176.2300	172.6100	175.6600	+1.438%	1,001,538	-27.496%
2025-12-09	174.1000	175.0000	172.4010	173.1700	-0.711%	915,091	-26.454%
2025-12-08	173.8700	175.7750	173.3000	174.4100	+0.513%	763,148	-26.977%
2025-12-05	176.0200	176.5500	171.3100	173.5200	-2.790%	1,367,289	-26.602%
2025-12-04	177.7700	179.3200	176.8600	178.5000	+0.637%	753,528	-28.650%
2025-12-03	176.0100	177.7400	175.1000	177.3700	+0.504%	507,760	-28.195%
2025-12-02	175.5200	177.7100	174.6300	176.4800	+0.915%	626,695	-27.833%
2025-12-01	173.5700	177.3800	173.1400	174.8800	-0.314%	831,693	-27.173%
2025-11-28	173.4600	176.6100	172.6500	175.4300	+1.136%	479,409	-27.401%
2025-11-26	174.2500	174.3800	172.8450	173.4600	+0.012%	739,170	-26.577%
2025-11-25	170.9900	174.1300	170.0100	173.4400	+1.928%	761,272	-26.568%
2025-11-24	173.2600	173.2600	169.3900	170.1600	-1.139%	1,595,825	-25.153%
2025-11-21	170.5000	174.1650	169.7600	172.1200	+0.992%	865,495	-26.005%
2025-11-20	174.8400	175.4800	170.0100	170.4300	-0.878%	770,976	-25.271%
2025-11-19	172.5600	173.4100	170.5200	171.9400	-0.653%	701,042	-25.928%
2025-11-18	174.2100	175.6600	172.1000	173.0700	-0.654%	927,635	-26.411%
2025-11-17	179.0100	179.0100	173.6275	174.2100	-3.007%	847,726	-26.893%
2025-11-14	174.0000	180.1900	173.9500	179.6100	+2.887%	1,406,403	-29.091%
2025-11-13	177.0100	179.2150	174.1600	174.5700	-2.015%	1,113,040	-27.044%
2025-11-12	177.9700	180.1700	177.4300	178.1600	+0.090%	1,038,696	-28.514%
2025-11-11	177.2700	179.4191	176.4000	178.0000	+0.287%	995,342	-28.449%
2025-11-10	177.2100	178.6800	175.2100	177.4900	+0.784%	719,662	-28.244%
2025-11-07	173.2100	176.7700	172.0300	176.1100	+1.253%	1,198,208	-27.682%
2025-11-06	184.8300	184.9550	170.9650	173.9300	-8.443%	2,327,579	-26.775%
2025-11-05	192.0700	192.3150	188.6700	189.9700	-1.073%	1,390,404	-32.958%
2025-11-04	195.0200	195.3600	190.0450	192.0300	-2.205%	1,117,155	-33.677%
2025-11-03	198.5600	198.7550	194.7000	196.3600	-1.098%	1,251,293	-35.140%
2025-10-31	197.8600	199.5100	196.9450	198.5400	+0.588%	882,825	-35.852%
2025-10-30	196.7800	200.1250	196.0250	197.3800	-0.243%	770,621	-35.475%
2025-10-29	201.4900	201.9150	197.5200	197.8600	-2.272%	540,013	-35.631%
2025-10-28	203.2600	203.9100	201.8600	202.4600	-0.403%	546,217	-37.094%
2025-10-27	206.4900	206.6700	202.9600	203.2800	-0.747%	593,815	-37.348%
2025-10-24	206.1500	206.5650	204.6050	204.8100	+0.068%	534,074	-37.816%
2025-10-23	204.1000	204.8600	202.8800	204.6700	+0.808%	638,618	-37.773%
2025-10-22	205.8300	205.8300	202.1400	203.0300	-0.743%	628,597	-37.270%
2025-10-21	204.8400	206.8200	203.5875	204.5500	-0.641%	623,675	-37.736%
2025-10-20	204.6800	206.7800	201.8900	205.8700	+1.484%	667,491	-38.136%
2025-10-17	201.8500	203.9200	201.4927	202.8600	+0.431%	673,136	-37.218%
2025-10-16	203.6100	203.6300	200.0900	201.9900	-0.399%	589,989	-36.947%
2025-10-15	202.8200	204.6100	199.8700	202.8000	+0.366%	861,606	-37.199%
2025-10-14	199.8100	203.0800	199.6700	202.0600	-0.207%	534,708	-36.969%
2025-10-13	200.3700	203.0450	198.5450	202.4800	+2.834%	687,158	-37.100%
2025-10-10	201.7200	203.0000	196.6050	196.9000	-2.389%	585,166	-35.317%
2025-10-09	203.4400	203.4400	200.3900	201.7200	-0.841%	627,280	-36.863%
2025-10-08	202.5600	204.1550	202.0400	203.4300	+0.578%	569,751	-37.394%
2025-10-07	205.3100	206.2999	200.6900	202.2600	-1.337%	566,018	-37.032%
2025-10-06	204.0400	205.5100	203.1400	205.0000	+0.985%	811,045	-37.873%
2025-10-03	203.2000	204.5400	202.5700	203.0000	-0.010%	588,401	-37.261%
2025-10-02	202.4900	203.6050	201.4500	203.0200	+0.296%	587,009	-37.267%
2025-10-01	201.8900	204.0000	199.1600	202.4200	-0.296%	775,578	-37.081%
2025-09-30	203.6300	204.2900	201.8100	203.0200	-0.402%	1,167,404	-37.267%
2025-09-29	203.6500	204.5050	200.8250	203.8400	+0.434%	569,373	-37.520%
2025-09-26	202.4600	204.0900	202.3400	202.9600	+0.123%	529,331	-37.249%
2025-09-25	202.4000	202.9300	200.3200	202.7100	-0.437%	490,817	-37.171%
2025-09-24	204.3200	204.5600	202.3400	203.6000	-0.211%	764,561	-37.446%
2025-09-23	206.2700	207.4900	203.1600	204.0300	-0.923%	838,368	-37.578%
2025-09-22	204.7700	206.3950	204.3000	205.9300	-0.010%	920,305	-38.154%
2025-09-19	207.8700	208.0000	205.1200	205.9500	-0.116%	1,638,298	-38.160%
2025-09-18	205.0100	207.2800	205.0100	206.1900	+1.083%	917,085	-38.232%
2025-09-17	206.0200	206.6400	202.5500	203.9800	-0.473%	738,259	-37.563%
2025-09-16	204.1500	205.8700	202.9250	204.9500	+0.392%	955,997	-37.858%
2025-09-15	205.1200	208.5600	204.0200	204.1500	-0.468%	630,347	-37.614%
2025-09-12	206.1000	206.7300	204.3400	205.1100	-0.927%	520,517	-37.906%
2025-09-11	205.7700	207.2600	204.4800	207.0300	+1.237%	778,822	-38.482%
2025-09-10	204.1600	206.3900	202.4000	204.5000	+0.230%	1,136,035	-37.721%
2025-09-09	213.4800	213.4800	202.2600	204.0300	-4.090%	1,474,639	-37.578%
2025-09-08	215.2200	215.2200	209.9000	212.7300	-0.547%	1,279,789	-40.131%
2025-09-05	213.5000	215.4900	211.4200	213.9000	+0.305%	632,646	-40.458%
2025-09-04	211.2700	213.5900	210.2895	213.2500	+0.476%	639,174	-40.277%
2025-09-03	212.1300	213.5400	211.2900	212.2400	-0.188%	506,944	-39.992%
2025-09-02	210.3900	213.0000	208.8500	212.6400	-0.403%	809,570	-40.105%
2025-08-29	215.5200	215.8100	213.0300	213.5000	-0.712%	1,098,684	-40.347%
2025-08-28	216.5200	217.6400	214.9300	215.0300	-0.693%	526,324	-40.771%
2025-08-27	212.8900	217.0800	210.0000	216.5300	+1.858%	705,953	-41.181%
2025-08-26	213.6100	215.3500	212.1200	212.5800	-0.826%	737,167	-40.088%
2025-08-25	215.1000	216.4800	213.7000	214.3500	-0.326%	873,446	-40.583%
2025-08-22	212.4300	217.0000	211.5500	215.0500	+1.463%	668,613	-40.777%
2025-08-21	210.2500	213.0096	208.1700	211.9500	+0.503%	863,581	-39.910%
2025-08-20	209.0300	211.2500	208.8435	210.8900	+0.486%	824,283	-39.608%
2025-08-19	209.1600	210.6200	208.1100	209.8700	+0.749%	606,443	-39.315%
2025-08-18	205.8200	208.8250	205.0000	208.3100	+1.200%	941,040	-38.860%
2025-08-15	208.7500	208.9900	205.5000	205.8400	-1.043%	1,366,154	-38.127%
2025-08-14	208.2200	208.7700	206.9450	208.0100	-0.173%	609,573	-38.772%
2025-08-13	205.8000	208.9350	205.4250	208.3700	+1.868%	601,073	-38.878%
2025-08-12	203.8200	205.0400	201.4600	204.5500	+0.620%	628,657	-37.736%
2025-08-11	205.5900	208.5100	202.3900	203.2900	-1.037%	729,340	-37.351%
2025-08-08	207.0000	208.0500	205.0100	205.4200	-0.354%	756,388	-38.000%
2025-08-07	216.8500	217.3000	203.9700	206.1500	-4.432%	1,279,454	-38.220%
2025-08-06	215.6800	217.2000	214.8000	215.7100	+0.428%	710,566	-40.958%
2025-08-05	217.1900	217.2000	213.6500	214.7900	-0.749%	1,054,906	-40.705%
2025-08-04	212.9700	218.0000	211.3900	216.4100	+2.027%	975,783	-41.149%
2025-08-01	212.2000	213.8800	207.3000	212.1100	-1.257%	1,598,374	-39.956%
2025-07-31	212.5000	219.6900	208.0000	214.8100	+6.074%	2,618,164	-40.710%
2025-07-30	204.3500	204.8100	199.7400	202.5100	-0.823%	1,243,754	-37.109%
2025-07-29	205.3600	205.8500	202.4600	204.1900	+0.093%	739,432	-37.627%
2025-07-28	204.5500	204.8900	202.5862	204.0000	-0.249%	697,856	-37.569%
2025-07-25	203.0000	205.4700	201.8500	204.5100	+1.213%	550,807	-37.724%
2025-07-24	200.8000	202.7300	199.8750	202.0600	+0.348%	965,337	-36.969%
2025-07-23	203.3800	203.3800	199.8700	201.3600	-0.744%	1,166,197	-36.750%
2025-07-22	199.8200	203.6000	198.6400	202.8700	+2.037%	792,604	-37.221%
2025-07-21	200.2700	200.6200	197.9900	198.8200	-0.396%	728,843	-35.942%
2025-07-18	197.6500	199.7800	195.7100	199.6100	+1.325%	880,148	-36.196%
2025-07-17	193.6500	199.4869	192.2900	197.0000	+1.447%	1,279,060	-35.350%
2025-07-16	192.3700	194.6600	191.0900	194.1900	+1.025%	910,622	-34.415%
2025-07-15	191.1700	194.0600	190.5450	192.2200	+0.597%	1,045,899	-33.743%
2025-07-14	183.0000	192.7500	183.0000	191.0800	-1.253%	2,121,173	-33.347%
2025-07-11	194.0100	197.3300	191.4700	193.5050	-0.558%	2,369,968	-34.183%
2025-07-10	198.3450	200.2300	187.0000	194.5900	-7.545%	7,018,030	-34.550%
2025-07-09	179.2700	213.1400	176.7760	210.4700	+17.647%	4,183,876	-39.488%
2025-07-08	175.4200	179.2050	175.1500	178.9000	+2.334%	917,536	-28.809%
2025-07-07	175.1000	176.1600	173.9100	174.8200	-0.659%	711,781	-27.148%
2025-07-03	173.8500	176.9774	173.8500	175.9800	+1.541%	468,442	-27.628%
2025-07-02	172.9000	173.7500	171.6500	173.3100	+0.139%	629,197	-26.513%
2025-07-01	171.7400	173.9100	170.1400	173.0700	+0.424%	1,271,130	-26.411%
2025-06-30	170.4700	172.9400	168.2250	172.3400	+1.796%	874,837	-26.100%
2025-06-27	169.6150	171.5100	167.8400	169.3000	-0.142%	2,037,878	-24.773%
2025-06-26	169.3550	172.2800	168.1400	169.5400	+0.558%	843,113	-24.879%
2025-06-25	169.9300	170.2200	166.8200	168.6000	-0.783%	664,591	-24.460%
2025-06-24	167.5000	170.1400	166.2200	169.9300	+2.085%	704,412	-25.051%
2025-06-23	166.8200	167.0000	163.7350	166.4600	-0.305%	797,950	-23.489%
2025-06-20	166.5700	168.6300	165.8000	166.9700	+0.240%	1,617,047	-23.723%
2025-06-18	166.9200	168.1100	165.9900	166.5700	-0.573%	728,221	-23.540%
2025-06-17	171.7500	172.3200	167.3100	167.5300	-2.943%	878,917	-23.978%
2025-06-16	170.2400	173.1200	170.2400	172.6100	+1.931%	1,011,034	-26.215%
2025-06-13	169.0400	170.9850	168.1000	169.3400	-0.982%	1,143,604	-24.790%
2025-06-12	170.4400	171.4650	169.7000	171.0200	+0.012%	568,130	-25.529%
2025-06-11	171.4500	172.2000	170.0500	171.0000	+0.047%	746,239	-25.520%
2025-06-10	170.3100	171.4600	169.1700	170.9200	+0.429%	1,065,561	-25.486%
2025-06-09	170.8500	171.6400	169.8400	170.1900	-0.088%	740,009	-25.166%
2025-06-06	168.9200	170.5100	168.7900	170.3400	+1.508%	545,521	-25.232%
2025-06-05	168.2000	169.8200	167.6000	167.8100	-0.214%	635,720	-24.105%
2025-06-04	168.5000	169.0000	167.4600	168.1700	+0.030%	682,946	-24.267%
2025-06-03	166.6300	168.2500	165.5000	168.1200	+0.822%	523,386	-24.245%
2025-06-02	166.8700	167.7150	164.6600	166.7500	-0.933%	749,481	-23.622%
2025-05-30	167.7000	168.8500	166.4500	168.3200	+0.232%	1,902,224	-24.335%
2025-05-29	168.7100	168.7100	166.3600	167.9300	+0.329%	625,996	-24.159%
2025-05-28	170.8700	171.3420	167.1500	167.3800	-2.328%	817,967	-23.910%
2025-05-27	171.2000	171.7500	169.3050	171.3700	+1.541%	891,732	-25.681%
2025-05-23	167.6400	169.7300	167.3300	168.7700	-0.939%	692,218	-24.536%
2025-05-22	169.0900	171.2750	168.2050	170.3700	+0.733%	808,403	-25.245%
2025-05-21	171.4200	172.7300	169.0600	169.1300	-2.372%	709,924	-24.697%
2025-05-20	172.1200	174.2550	171.5000	173.2400	+0.493%	607,089	-26.483%
2025-05-19	170.3200	172.9000	169.4800	172.3900	-0.301%	514,819	-26.121%
2025-05-16	171.3500	173.0500	169.9400	172.9100	+0.646%	656,218	-26.343%
2025-05-15	170.2600	172.0650	170.0300	171.8000	+0.192%	668,593	-25.867%
2025-05-14	170.3000	172.1900	169.5200	171.4700	+0.298%	929,853	-25.725%
2025-05-13	170.4700	172.7450	170.0800	170.9600	+0.264%	1,047,260	-25.503%
2025-05-12	167.9800	170.9000	167.4320	170.5100	+4.595%	1,076,616	-25.306%
2025-05-09	168.0600	168.0600	162.6400	163.0200	-1.044%	481,403	-21.875%
2025-05-08	161.2600	166.1100	159.9700	164.7400	+2.291%	1,196,297	-22.690%
2025-05-07	159.6300	161.4100	158.9350	161.0500	+1.468%	649,912	-20.919%
2025-05-06	159.1900	162.4000	158.1400	158.7200	-1.618%	835,159	-19.758%
2025-05-05	158.6400	162.9500	158.6350	161.3300	+0.775%	984,942	-21.056%
2025-05-02	159.0400	162.9200	157.6400	160.0900	+2.399%	852,238	-20.445%
2025-05-01	160.2050	160.5850	151.6700	156.3400	+0.884%	1,819,147	-18.537%
2025-04-30	151.6600	155.3300	149.9900	154.9700	+0.859%	1,403,995	-17.816%
2025-04-29	151.8400	154.2100	151.8400	153.6500	+1.199%	660,822	-17.110%
2025-04-28	153.9500	155.8100	151.3400	151.8300	-1.428%	943,765	-16.117%
2025-04-25	150.7800	154.1300	150.4400	154.0300	+1.576%	1,016,811	-17.315%
2025-04-24	146.8800	152.0600	146.1900	151.6400	+2.668%	787,451	-16.012%
2025-04-23	147.6100	151.1700	146.7700	147.7000	+2.705%	658,162	-13.771%
2025-04-22	141.8900	143.9700	140.7000	143.8100	+3.001%	683,826	-11.439%
2025-04-21	142.1900	142.2700	138.3150	139.6200	-2.744%	585,903	-8.781%
2025-04-17	144.3800	144.8700	142.9200	143.5600	-0.292%	655,601	-11.284%
2025-04-16	144.6200	146.9400	141.3300	143.9800	-2.094%	1,128,590	-11.543%
2025-04-15	146.6200	148.5200	146.5400	147.0600	+0.355%	552,573	-13.396%
2025-04-14	147.0900	147.9050	145.1900	146.5400	+0.840%	946,209	-13.089%
2025-04-11	143.6200	145.7500	140.6600	145.3200	+1.085%	893,406	-12.359%
2025-04-10	144.8600	146.7250	139.3350	143.7600	-3.672%	1,019,440	-11.408%
2025-04-09	134.6100	149.6200	133.3800	149.2400	+9.141%	1,450,187	-14.661%
2025-04-08	142.7200	145.1100	134.2650	136.7400	-2.112%	1,081,948	-6.860%
2025-04-07	136.9100	144.8100	134.1601	139.6900	-0.057%	1,867,024	-8.827%
2025-04-04	145.8500	145.8500	139.6600	139.7700	-6.527%	1,244,269	-8.879%
2025-04-03	151.8300	152.8600	146.9000	149.5300	-4.855%	1,416,549	-14.826%
2025-04-02	154.7400	158.4200	154.6000	157.1600	+0.615%	692,202	-18.962%
2025-04-01	154.1900	156.4400	153.2000	156.2000	+0.807%	1,131,921	-18.464%
2025-03-31	153.7600	155.4000	151.9200	154.9500	+0.097%	1,458,541	-17.806%
2025-03-28	159.9300	160.6200	154.2700	154.8000	-3.437%	976,001	-17.726%
2025-03-27	161.1100	161.3800	158.6500	160.3100	-1.135%	1,022,072	-20.554%
2025-03-26	162.6800	163.9100	161.0000	162.1500	-0.399%	630,560	-21.455%
2025-03-25	162.6200	163.3000	161.1400	162.8000	+0.836%	881,505	-21.769%
2025-03-24	161.4100	163.0600	160.4100	161.4500	+1.007%	556,661	-21.115%
2025-03-21	158.8300	160.9300	157.6025	159.8400	-0.038%	1,459,896	-20.320%
2025-03-20	160.2000	161.5950	159.3200	159.9000	-0.831%	701,285	-20.350%
2025-03-19	159.6100	162.4385	159.6100	161.2400	+0.762%	605,900	-21.012%
2025-03-18	158.1400	160.0800	157.7800	160.0200	+0.775%	573,530	-20.410%
2025-03-17	155.5300	160.3000	154.7950	158.7900	+1.919%	1,007,963	-19.793%
2025-03-14	155.1300	156.2500	153.2100	155.8000	+1.631%	1,435,064	-18.254%
2025-03-13	155.7900	156.9200	151.8000	153.3000	-2.357%	1,259,373	-16.921%
2025-03-12	158.4200	159.8700	155.9400	157.0000	-0.178%	944,688	-18.879%
2025-03-11	160.3300	160.7750	156.3800	157.2800	-2.323%	1,232,961	-19.023%
2025-03-10	160.7700	162.7000	159.4100	161.0200	-1.002%	1,258,864	-20.904%
2025-03-07	160.0900	163.0900	158.1150	162.6500	+1.302%	1,204,064	-21.697%
2025-03-06	160.0400	161.8900	159.1800	160.5600	-0.372%	1,020,824	-20.678%
2025-03-05	158.0200	161.5600	157.3900	161.1600	+1.717%	653,354	-20.973%
2025-03-04	159.0400	160.3100	155.5305	158.4400	-1.320%	1,045,701	-19.616%
2025-03-03	165.0000	165.0100	159.5600	160.5600	-1.876%	1,021,693	-20.678%
2025-02-28	163.4300	163.7600	160.8050	163.6300	+0.541%	1,508,193	-22.166%
2025-02-27	163.6300	165.6200	162.2200	162.7500	-0.172%	1,153,150	-21.745%
2025-02-26	162.9900	165.1000	162.4000	163.0300	+0.191%	825,325	-21.879%
2025-02-25	162.6900	165.0050	161.5400	162.7200	+0.086%	1,425,148	-21.731%
2025-02-24	162.1200	163.9700	160.5300	162.5800	+0.575%	981,701	-21.663%
2025-02-21	165.8100	165.9200	161.0200	161.6500	-2.479%	872,283	-21.212%
2025-02-20	169.8100	169.8100	164.4300	165.7600	-2.448%	947,676	-23.166%
2025-02-19	170.4400	170.4400	167.3700	169.9200	-0.509%	940,577	-25.047%
2025-02-18	171.1700	172.0850	169.0000	170.7900	-0.181%	1,215,396	-25.429%
2025-02-14	168.0000	171.3100	166.6850	171.1000	+1.888%	1,397,073	-25.564%
2025-02-13	166.9400	168.0100	165.0900	167.9300	+0.816%	1,339,556	-24.159%
2025-02-12	166.4000	167.4900	164.6800	166.5700	-0.839%	1,080,753	-23.540%
2025-02-11	166.8200	169.9900	166.8200	167.9800	-0.261%	1,291,183	-24.181%
2025-02-10	170.3300	171.5900	165.9700	168.4200	-0.355%	1,756,356	-24.380%
2025-02-07	172.7500	173.9200	167.6500	169.0200	-1.509%	1,953,072	-24.648%
2025-02-06	182.7600	185.0450	169.7300	171.6100	-9.565%	4,441,317	-25.785%
2025-02-05	190.9900	193.4800	189.0070	189.7600	-0.686%	1,294,690	-32.884%
2025-02-04	191.5700	193.4400	190.6756	191.0700	+0.627%	699,507	-33.344%
2025-02-03	190.0000	190.9200	185.0000	189.8800	-1.861%	839,503	-32.926%
2025-01-31	192.8600	195.2250	191.8400	193.4800	+0.766%	1,461,623	-34.174%
2025-01-30	190.5800	194.1150	190.2300	192.0100	+1.550%	1,588,256	-33.670%
2025-01-29	190.0600	190.4200	187.2650	189.0800	-0.969%	980,001	-32.642%
2025-01-28	189.1400	192.7500	187.7900	190.9300	+1.300%	975,370	-33.295%
2025-01-27	187.9300	191.6800	187.4100	188.4800	-0.254%	786,449	-32.428%
2025-01-24	189.0700	190.2700	188.5000	188.9600	-0.058%	731,104	-32.599%

document.getElementById("t7Bh5V").onerror = function(){this.style.display='none';}; .dark-mode .r7XMfB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r7XMfB{ color: #333333; background-color: white; border: 2px solid #333333; }PTCPTC, INCstock NASDAQ

PTC
PTC, INC
stock NASDAQ