Ptc Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	59.680	60.000	59.395	59.460	59.460	609,617
2017-12-19	60.420	60.660	59.800	59.850	59.850	849,408
2017-12-18	60.930	61.470	60.460	60.570	60.570	749,464
2017-12-15	60.200	60.740	60.000	60.460	60.460	1,578,406
2017-12-14	60.900	61.320	60.110	60.130	60.130	503,195
2017-12-13	60.740	61.590	60.580	60.800	60.800	724,875
2017-12-12	60.770	61.160	60.390	60.550	60.550	942,445
2017-12-11	61.840	61.960	61.345	61.440	61.440	734,372
2017-12-08	62.750	62.820	61.630	61.700	61.700	604,438
2017-12-07	61.670	62.560	61.500	62.310	62.310	845,762
2017-12-06	61.330	61.970	60.830	61.520	61.520	1,370,456
2017-12-05	61.520	62.230	61.250	61.530	61.530	1,246,787
2017-12-04	63.300	63.300	60.940	61.610	61.610	1,271,421
2017-12-01	63.480	63.730	61.040	62.640	62.640	1,259,806
2017-11-30	62.230	63.860	62.040	63.680	63.680	930,885
2017-11-29	65.000	65.130	60.810	62.260	62.260	2,181,961
2017-11-28	65.550	65.970	65.300	65.690	65.690	657,585
2017-11-27	65.830	66.225	65.440	65.460	65.460	504,829
2017-11-24	65.340	65.820	65.060	65.770	65.770	158,834
2017-11-22	65.000	65.420	64.590	65.100	65.100	497,067
2017-11-21	65.600	65.800	64.900	65.030	65.030	682,007
2017-11-20	65.000	65.850	64.820	65.370	65.370	838,829
2017-11-17	65.290	65.340	64.660	65.120	65.120	737,422
2017-11-16	63.560	65.230	63.560	65.200	65.200	717,528
2017-11-15	64.080	64.190	63.420	63.920	63.920	628,630
2017-11-14	64.330	64.655	64.100	64.280	64.280	412,001
2017-11-13	64.370	64.695	64.090	64.580	64.580	739,725
2017-11-10	64.370	64.880	64.190	64.790	64.790	564,044
2017-11-09	64.590	64.790	63.790	64.660	64.660	1,010,697
2017-11-08	65.180	65.310	64.740	65.040	65.040	894,103
2017-11-07	65.410	65.610	64.840	65.130	65.130	1,257,138
2017-11-06	65.690	65.850	65.010	65.500	65.500	910,259
2017-11-03	66.500	66.630	65.400	66.250	66.250	1,012,320
2017-11-02	65.820	67.120	65.540	66.450	66.450	1,132,081
2017-11-01	66.880	66.880	65.110	65.810	65.810	1,529,679
2017-10-31	66.390	66.947	66.130	66.450	66.450	971,598
2017-10-30	66.120	66.335	65.310	66.160	66.160	1,405,543
2017-10-27	64.920	66.520	64.510	66.430	66.430	2,452,445
2017-10-26	63.990	65.400	62.730	64.670	64.670	4,077,610
2017-10-25	61.000	61.390	59.950	60.090	60.090	2,246,288
2017-10-24	60.850	61.650	60.570	61.090	61.090	1,269,577
2017-10-23	60.680	61.100	60.470	60.760	60.760	1,031,532
2017-10-20	60.450	61.130	60.240	60.720	60.720	735,702
2017-10-19	60.020	60.420	59.820	60.120	60.120	1,087,656
2017-10-18	60.260	60.840	60.120	60.640	60.640	655,373
2017-10-17	59.880	60.320	59.180	60.260	60.260	749,678
2017-10-16	60.180	60.350	59.950	60.020	60.020	766,408
2017-10-13	59.790	60.140	59.560	60.040	60.040	1,405,971
2017-10-12	59.410	59.820	59.160	59.580	59.580	880,905
2017-10-11	58.640	59.360	58.400	59.330	59.330	1,900,965
2017-10-10	58.780	59.140	58.540	58.980	58.980	789,774
2017-10-09	58.280	58.640	58.000	58.580	58.580	2,362,941
2017-10-06	57.550	58.390	57.240	58.320	58.320	547,330
2017-10-05	57.340	57.920	57.030	57.750	57.750	858,731
2017-10-04	56.640	57.020	56.330	57.000	57.000	292,371
2017-10-03	56.370	56.670	56.280	56.640	56.640	404,512
2017-10-02	56.370	56.960	55.740	56.280	56.280	898,775
2017-09-29	56.040	56.640	56.000	56.280	56.280	665,218
2017-09-28	56.000	56.320	55.300	56.030	56.030	510,519
2017-09-27	55.910	56.240	55.440	56.020	56.020	839,196

← NewerPage 38 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-02-28	2:5
1998-03-09	2:1
1996-03-01	2:1
1993-02-26	2:1
1992-02-26	2:1
1991-06-28	3:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.