Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	55.720	55.870	54.990	55.120	55.120	1,429,573
2017-06-29	56.970	56.970	54.700	55.510	55.510	956,151
2017-06-28	56.670	57.165	55.880	57.000	57.000	1,034,654
2017-06-27	58.260	58.280	56.040	56.210	56.210	1,153,501
2017-06-26	59.300	60.220	58.440	58.490	58.490	1,090,705
2017-06-23	57.700	59.385	57.700	58.890	58.890	2,382,923
2017-06-22	57.480	58.100	57.175	57.800	57.800	977,909
2017-06-21	57.060	57.670	56.810	57.390	57.390	786,173
2017-06-20	57.320	57.810	56.650	56.820	56.820	629,081
2017-06-19	57.600	57.980	57.020	57.430	57.430	827,400
2017-06-16	56.890	57.430	56.220	57.140	57.140	1,302,914
2017-06-15	56.720	57.140	53.940	56.970	56.970	1,174,939
2017-06-14	57.860	58.400	57.180	57.600	57.600	1,411,134
2017-06-13	56.670	57.880	56.550	57.870	57.870	1,482,877
2017-06-12	56.490	56.770	54.060	56.050	56.050	2,084,285
2017-06-09	59.820	60.150	55.680	56.990	56.990	1,863,558
2017-06-08	59.310	59.800	58.955	59.690	59.690	699,397
2017-06-07	59.260	59.507	58.820	59.220	59.220	791,442
2017-06-06	58.660	59.920	58.040	59.260	59.260	1,278,126
2017-06-05	58.730	59.200	58.590	58.870	58.870	854,732
2017-06-02	57.990	59.290	57.750	59.070	59.070	1,169,571
2017-06-01	57.850	58.220	57.380	57.790	57.790	1,261,132
2017-05-31	58.020	58.420	57.540	57.580	57.580	790,683
2017-05-30	57.870	58.160	57.730	57.970	57.970	633,865
2017-05-26	58.200	58.540	57.760	58.000	58.000	976,810
2017-05-25	57.450	59.000	57.450	58.140	58.140	2,086,977
2017-05-24	56.110	57.440	56.110	57.140	57.140	1,621,569
2017-05-23	55.990	56.510	55.550	55.900	55.900	878,826
2017-05-22	55.100	56.000	54.735	55.930	55.930	1,262,864
2017-05-19	51.690	55.950	51.535	55.000	55.000	4,179,801
2017-05-18	51.790	51.920	51.020	51.140	51.140	788,907
2017-05-17	52.860	53.080	51.570	51.630	51.630	792,589
2017-05-16	52.460	53.560	52.420	53.520	53.520	804,777
2017-05-15	52.980	53.340	52.380	52.620	52.620	1,537,812
2017-05-12	52.990	53.070	52.490	52.950	52.950	794,600
2017-05-11	53.560	53.850	52.650	53.030	53.030	1,201,035
2017-05-10	53.800	53.970	53.080	53.320	53.320	826,072
2017-05-09	53.430	53.930	53.420	53.820	53.820	814,752
2017-05-08	54.270	54.990	53.195	53.330	53.330	1,098,699
2017-05-05	54.180	54.490	53.935	54.340	54.340	901,036
2017-05-04	53.940	54.260	53.680	53.990	53.990	739,918
2017-05-03	54.600	54.720	53.520	53.580	53.580	1,066,812
2017-05-02	54.790	55.310	54.700	54.740	54.740	1,250,269
2017-05-01	54.090	54.870	53.990	54.820	54.820	1,032,144
2017-04-28	54.200	54.228	53.610	54.050	54.050	899,104
2017-04-27	54.010	54.320	53.350	54.080	54.080	606,739
2017-04-26	53.840	54.080	53.330	53.880	53.880	765,847
2017-04-25	53.760	54.195	53.130	53.690	53.690	1,115,340
2017-04-24	52.100	53.410	52.010	53.350	53.350	1,274,849
2017-04-21	52.860	52.940	51.730	51.930	51.930	1,949,188
2017-04-20	54.100	54.200	51.880	52.980	52.980	3,455,040
2017-04-19	53.220	53.990	53.220	53.690	53.690	2,314,423
2017-04-18	52.460	53.455	52.450	53.230	53.230	1,654,974
2017-04-17	51.850	52.470	51.400	52.460	52.460	1,572,617
2017-04-13	51.390	52.700	51.390	51.540	51.540	1,158,130
2017-04-12	52.370	53.020	52.060	52.070	52.070	1,197,117
2017-04-11	52.190	52.570	51.465	52.560	52.560	1,047,325
2017-04-10	51.840	52.535	51.620	52.180	52.180	928,978
2017-04-07	51.990	52.280	51.690	51.890	51.890	537,155
2017-04-06	51.260	52.100	51.000	51.980	51.980	905,148

← NewerPage 40 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.