Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	48.320	48.960	47.730	48.780	48.780	1,481,166
2017-01-06	47.150	48.510	46.850	48.250	48.250	988,520
2017-01-05	46.900	47.280	46.570	47.110	47.110	1,114,146
2017-01-04	46.660	47.400	46.640	46.850	46.850	1,195,545
2017-01-03	46.590	47.140	45.930	46.640	46.640	1,415,421
2016-12-30	46.680	46.725	45.860	46.270	46.270	626,788
2016-12-29	46.440	46.760	46.285	46.550	46.550	654,150
2016-12-28	46.610	46.710	46.060	46.350	46.350	494,238
2016-12-27	46.550	47.020	46.330	46.630	46.630	789,926
2016-12-23	46.260	46.660	46.110	46.620	46.620	367,599
2016-12-22	46.670	46.706	45.720	46.150	46.150	875,361
2016-12-21	47.510	47.670	46.700	46.830	46.830	544,497
2016-12-20	47.580	47.960	47.170	47.330	47.330	531,843
2016-12-19	47.240	47.630	46.960	47.400	47.400	547,122
2016-12-16	48.520	48.750	46.950	47.030	47.030	1,161,106
2016-12-15	47.960	49.030	47.790	48.520	48.520	971,066
2016-12-14	48.340	48.680	47.850	47.910	47.910	869,570
2016-12-13	47.650	48.430	47.580	48.220	48.220	776,597
2016-12-12	48.270	48.600	47.060	47.580	47.580	544,291
2016-12-09	48.380	49.067	48.150	48.190	48.190	807,570
2016-12-08	48.100	49.050	47.760	48.310	48.310	1,327,836
2016-12-07	47.400	47.980	46.710	47.890	47.890	1,022,020
2016-12-06	46.750	47.550	46.070	47.130	47.130	1,429,706
2016-12-05	46.640	47.400	46.140	46.370	46.370	1,493,674
2016-12-02	45.990	46.390	45.570	46.370	46.370	1,409,246
2016-12-01	49.100	49.360	46.055	46.320	46.320	1,906,302
2016-11-30	49.510	49.760	48.700	48.710	48.710	1,548,126
2016-11-29	49.680	49.850	49.030	49.630	49.630	936,089
2016-11-28	49.640	49.930	49.200	49.620	49.620	821,782
2016-11-25	49.290	49.810	49.130	49.790	49.790	914,758
2016-11-23	48.310	49.185	48.160	49.170	49.170	1,023,500
2016-11-22	48.860	49.170	48.110	48.250	48.250	1,409,660
2016-11-21	48.580	48.977	48.345	48.530	48.530	1,036,801
2016-11-18	48.950	49.240	48.260	48.680	48.680	1,386,791
2016-11-17	47.600	49.090	47.280	49.010	49.010	1,327,038
2016-11-16	47.020	47.900	46.280	47.580	47.580	1,007,058
2016-11-15	47.450	47.790	47.020	47.530	47.530	1,012,244
2016-11-14	47.520	47.900	47.340	47.590	47.590	1,098,405
2016-11-11	47.000	47.530	46.660	47.050	47.050	854,147
2016-11-10	47.320	47.900	45.920	47.170	47.170	1,690,239
2016-11-09	45.960	47.440	45.540	46.950	46.950	2,230,598
2016-11-08	45.180	46.810	44.820	46.680	46.680	2,365,601
2016-11-07	44.850	45.630	44.300	45.350	45.350	2,090,565
2016-11-04	43.790	44.540	43.570	44.020	44.020	1,722,374
2016-11-03	43.940	44.160	43.120	43.250	43.250	1,616,440
2016-11-02	45.710	45.710	43.780	43.970	43.970	2,289,579
2016-11-01	47.440	47.610	45.640	45.930	45.930	1,630,644
2016-10-31	46.760	47.640	46.260	47.440	47.440	1,942,663
2016-10-28	45.490	46.980	45.400	46.890	46.890	2,262,716
2016-10-27	46.000	47.500	45.210	45.590	45.590	5,988,867
2016-10-26	45.140	45.220	43.100	43.550	43.550	3,475,062
2016-10-25	46.140	46.350	45.330	45.520	45.520	1,374,702
2016-10-24	46.710	47.320	46.050	46.120	46.120	1,391,072
2016-10-21	46.210	46.420	46.020	46.390	46.390	629,985
2016-10-20	46.370	46.600	46.030	46.330	46.330	648,991
2016-10-19	45.610	46.600	45.610	46.430	46.430	610,448
2016-10-18	45.990	46.280	45.570	46.130	46.130	761,105
2016-10-17	45.110	45.480	44.885	45.470	45.470	726,025
2016-10-14	45.330	45.930	45.120	45.260	45.260	623,417
2016-10-13	44.730	45.210	44.440	45.080	45.080	767,274

← NewerPage 42 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.