Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	52.110	52.340	51.215	51.240	51.240	1,360,762
2017-04-04	52.130	52.490	51.680	51.860	51.860	914,130
2017-04-03	52.790	52.910	51.700	52.260	52.260	1,337,947
2017-03-31	52.350	52.700	51.680	52.550	52.550	1,089,578
2017-03-30	53.060	53.230	52.400	52.470	52.470	907,371
2017-03-29	52.850	53.200	52.580	53.070	53.070	736,727
2017-03-28	52.670	53.380	52.220	52.720	52.720	1,423,462
2017-03-27	51.210	52.700	50.680	52.620	52.620	1,964,242
2017-03-24	52.460	53.060	51.840	51.940	51.940	3,013,337
2017-03-23	53.610	54.730	50.950	52.090	52.090	8,256,887
2017-03-22	53.650	54.000	52.690	53.600	53.600	2,849,232
2017-03-21	56.020	56.080	53.480	53.670	53.670	1,514,569
2017-03-20	56.430	56.430	55.600	55.640	55.640	1,015,649
2017-03-17	56.420	56.650	55.870	56.190	56.190	1,044,910
2017-03-16	56.720	56.726	56.080	56.270	56.270	422,873
2017-03-15	56.160	56.500	55.770	56.430	56.430	878,523
2017-03-14	55.530	55.820	55.240	55.680	55.680	672,000
2017-03-13	55.200	55.830	55.200	55.770	55.770	697,274
2017-03-10	55.370	55.430	54.890	55.220	55.220	551,323
2017-03-09	55.500	55.560	54.660	54.980	54.980	964,468
2017-03-08	54.780	56.180	54.440	55.570	55.570	1,885,259
2017-03-07	54.840	55.100	54.590	54.800	54.800	555,023
2017-03-06	55.180	55.220	54.820	54.960	54.960	904,062
2017-03-03	55.130	55.720	54.880	55.590	55.590	1,081,189
2017-03-02	55.700	55.740	54.870	54.950	54.950	717,627
2017-03-01	54.760	55.935	54.420	55.750	55.750	1,196,388
2017-02-28	54.580	54.580	53.840	53.890	53.890	1,046,467
2017-02-27	55.100	55.120	54.591	54.870	54.870	792,326
2017-02-24	54.330	55.180	54.070	55.100	55.100	742,777
2017-02-23	54.850	55.230	54.447	54.670	54.670	915,632
2017-02-22	55.360	55.417	54.690	54.850	54.850	860,305
2017-02-21	53.990	55.420	53.990	55.370	55.370	1,277,384
2017-02-17	53.500	54.270	53.440	54.260	54.260	859,917
2017-02-16	54.190	54.660	53.490	53.660	53.660	1,547,921
2017-02-15	54.140	54.890	54.060	54.700	54.700	1,009,271
2017-02-14	54.060	54.490	53.720	54.460	54.460	565,174
2017-02-13	54.500	54.570	53.900	54.300	54.300	668,490
2017-02-10	54.880	54.990	53.720	54.180	54.180	849,985
2017-02-09	54.200	55.070	54.030	54.790	54.790	1,221,518
2017-02-08	53.870	54.260	53.500	54.220	54.220	1,081,846
2017-02-07	53.880	54.150	53.650	53.820	53.820	797,904
2017-02-06	53.740	54.100	53.500	53.800	53.800	1,104,836
2017-02-03	53.540	54.270	53.250	53.970	53.970	1,209,878
2017-02-02	52.200	53.960	52.060	53.520	53.520	1,730,179
2017-02-01	52.570	52.960	51.980	52.190	52.190	1,066,018
2017-01-31	51.760	52.650	51.530	52.570	52.570	837,308
2017-01-30	52.040	52.190	51.100	52.150	52.150	629,107
2017-01-27	52.840	53.210	52.050	52.230	52.230	977,334
2017-01-26	53.460	54.130	52.520	52.820	52.820	1,670,674
2017-01-25	52.500	53.010	52.200	53.000	53.000	1,893,958
2017-01-24	50.650	52.270	50.538	52.160	52.160	1,719,910
2017-01-23	49.670	50.750	49.670	50.500	50.500	1,952,480
2017-01-20	50.040	50.470	49.120	49.560	49.560	1,723,479
2017-01-19	49.500	51.890	49.331	50.210	50.210	4,845,663
2017-01-18	47.360	47.755	46.870	47.380	47.380	1,362,336
2017-01-17	49.090	49.090	47.080	47.360	47.360	1,778,303
2017-01-13	49.260	49.800	49.120	49.230	49.230	863,392
2017-01-12	49.190	49.500	48.400	49.310	49.310	1,022,679
2017-01-11	49.610	49.780	48.480	49.090	49.090	1,053,745
2017-01-10	48.770	49.740	48.680	49.470	49.470	1,406,126

← NewerPage 41 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.