Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	56.320	56.580	55.390	55.620	55.620	720,061
2017-09-25	56.850	57.350	55.850	56.220	56.220	1,082,893
2017-09-22	56.190	57.200	56.010	56.940	56.940	1,098,101
2017-09-21	56.130	56.430	55.899	56.230	56.230	624,326
2017-09-20	55.790	56.660	55.480	56.230	56.230	1,308,762
2017-09-19	54.910	55.560	54.810	55.440	55.440	438,159
2017-09-18	54.760	55.520	54.700	54.950	54.950	840,705
2017-09-15	55.070	55.130	54.370	54.650	54.650	1,650,897
2017-09-14	55.920	56.000	55.050	55.160	55.160	692,771
2017-09-13	56.180	56.320	55.660	56.050	56.050	729,705
2017-09-12	56.100	56.320	55.580	56.270	56.270	925,954
2017-09-11	55.950	56.430	55.500	56.050	56.050	764,828
2017-09-08	55.620	56.070	55.340	55.400	55.400	563,770
2017-09-07	56.060	56.200	55.480	55.610	55.610	750,481
2017-09-06	56.200	56.290	55.800	55.910	55.910	652,156
2017-09-05	55.900	56.090	55.440	55.930	55.930	593,124
2017-09-01	56.250	56.470	55.790	55.900	55.900	528,186
2017-08-31	55.770	56.280	55.750	56.000	56.000	851,791
2017-08-30	54.660	55.880	54.540	55.760	55.760	682,253
2017-08-29	54.290	54.930	54.180	54.730	54.730	538,621
2017-08-28	55.150	55.200	54.470	54.830	54.830	576,835
2017-08-25	55.000	55.760	54.890	55.160	55.160	947,180
2017-08-24	54.560	54.770	54.040	54.730	54.730	553,858
2017-08-23	54.230	54.720	54.140	54.260	54.260	502,012
2017-08-22	53.680	54.690	53.490	54.570	54.570	699,592
2017-08-21	53.480	53.735	53.110	53.430	53.430	409,574
2017-08-18	52.900	53.800	52.550	53.520	53.520	998,905
2017-08-17	53.870	54.140	52.950	52.990	52.990	655,538
2017-08-16	53.500	54.280	53.430	54.010	54.010	748,780
2017-08-15	53.500	53.620	53.180	53.390	53.390	702,726
2017-08-14	53.820	53.960	53.250	53.420	53.420	780,484
2017-08-11	52.530	53.530	52.200	53.340	53.340	838,848
2017-08-10	53.360	53.720	52.330	52.540	52.540	1,286,982
2017-08-09	53.380	54.010	53.040	53.840	53.840	948,369
2017-08-08	54.100	54.470	53.580	53.680	53.680	655,239
2017-08-07	54.070	54.380	53.860	54.150	54.150	371,594
2017-08-04	54.280	54.450	53.890	54.060	54.060	698,793
2017-08-03	54.440	54.540	53.530	54.110	54.110	1,349,146
2017-08-02	55.890	55.890	54.310	54.440	54.440	1,114,868
2017-08-01	55.360	55.610	55.040	55.480	55.480	1,036,483
2017-07-31	55.560	55.620	54.850	55.190	55.190	1,022,139
2017-07-28	54.890	55.650	54.250	55.320	55.320	815,040
2017-07-27	56.260	56.410	54.180	55.200	55.200	1,473,695
2017-07-26	55.920	56.360	55.460	55.880	55.880	1,237,092
2017-07-25	55.800	55.940	55.150	55.740	55.740	1,627,491
2017-07-24	55.240	55.800	54.400	55.730	55.730	1,739,518
2017-07-21	54.010	55.390	53.660	55.220	55.220	3,511,102
2017-07-20	54.300	55.850	53.500	54.100	54.100	8,866,293
2017-07-19	58.400	59.290	58.000	58.920	58.920	2,101,067
2017-07-18	57.250	58.140	56.950	58.050	58.050	940,240
2017-07-17	57.910	58.050	56.920	57.490	57.490	1,378,674
2017-07-14	57.710	58.190	57.370	58.060	58.060	1,107,577
2017-07-13	58.170	58.300	57.120	57.370	57.370	884,895
2017-07-12	58.240	58.645	57.595	58.020	58.020	848,058
2017-07-11	56.800	57.560	56.550	57.380	57.380	886,375
2017-07-10	56.710	57.160	56.120	56.810	56.810	815,382
2017-07-07	55.760	57.340	55.730	56.790	56.790	985,426
2017-07-06	55.510	56.060	54.960	55.530	55.530	1,257,657
2017-07-05	54.160	56.225	53.460	56.110	56.110	1,475,702
2017-07-03	55.400	55.665	53.830	53.890	53.890	1,305,376

← NewerPage 39 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.