Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	44.730	45.210	44.440	45.080	45.080	767,274
2016-10-12	45.010	45.180	44.730	45.140	45.140	770,420
2016-10-11	45.890	45.970	44.650	45.100	45.100	751,051
2016-10-10	46.280	46.910	45.950	45.980	45.980	782,869
2016-10-07	46.500	46.500	45.635	45.940	45.940	579,783
2016-10-06	45.840	46.260	45.520	46.250	46.250	770,540
2016-10-05	45.500	45.980	45.300	45.890	45.890	682,041
2016-10-04	45.340	45.810	45.070	45.440	45.440	1,115,777
2016-10-03	45.020	46.802	44.410	45.110	45.110	2,578,740
2016-09-30	43.850	44.420	43.010	44.310	44.310	1,005,543
2016-09-29	44.350	44.560	43.620	43.880	43.880	633,576
2016-09-28	44.380	44.650	44.110	44.510	44.510	441,197
2016-09-27	43.660	44.310	43.580	44.300	44.300	306,339
2016-09-26	43.990	44.080	43.720	43.740	43.740	437,456
2016-09-23	44.520	44.750	44.110	44.130	44.130	488,603
2016-09-22	44.240	44.750	44.180	44.560	44.560	688,934
2016-09-21	43.440	44.130	43.190	44.110	44.110	546,928
2016-09-20	43.540	43.800	43.320	43.330	43.330	412,852
2016-09-19	43.310	43.830	43.140	43.390	43.390	364,742
2016-09-16	43.380	43.520	43.140	43.260	43.260	844,534
2016-09-15	43.350	43.950	43.250	43.710	43.710	524,380
2016-09-14	43.170	43.510	43.040	43.240	43.240	780,099
2016-09-13	43.230	43.390	42.910	43.110	43.110	911,792
2016-09-12	42.880	43.650	42.790	43.570	43.570	843,675
2016-09-09	43.520	43.760	42.280	43.210	43.210	1,642,746
2016-09-08	43.730	43.960	43.493	43.920	43.920	877,436
2016-09-07	43.570	43.750	41.400	43.740	43.740	516,318
2016-09-06	43.520	43.580	43.220	43.570	43.570	715,244
2016-09-02	42.970	43.655	42.860	43.560	43.560	826,596
2016-09-01	42.620	42.860	42.300	42.840	42.840	701,056
2016-08-31	42.620	42.850	42.240	42.670	42.670	827,808
2016-08-30	42.650	42.800	42.540	42.800	42.800	533,000
2016-08-29	42.290	42.850	42.290	42.560	42.560	603,857
2016-08-26	42.310	42.500	41.940	42.320	42.320	434,446
2016-08-25	42.230	42.380	41.940	42.160	42.160	654,168
2016-08-24	42.400	42.610	42.050	42.250	42.250	795,344
2016-08-23	42.330	42.560	42.025	42.550	42.550	342,488
2016-08-22	42.080	42.250	41.830	42.060	42.060	349,837
2016-08-19	41.630	42.350	41.410	42.280	42.280	721,602
2016-08-18	41.520	41.950	41.350	41.660	41.660	1,208,966
2016-08-17	41.580	41.780	41.140	41.460	41.460	932,086
2016-08-16	42.610	42.610	41.400	41.630	41.630	969,141
2016-08-15	41.670	42.990	41.625	42.640	42.640	1,212,448
2016-08-12	41.580	41.710	41.370	41.660	41.660	553,173
2016-08-11	41.310	41.850	41.080	41.650	41.650	487,551
2016-08-10	41.300	41.390	40.990	41.270	41.270	446,482
2016-08-09	40.930	41.330	40.895	41.210	41.210	587,490
2016-08-08	40.820	41.160	40.710	41.080	41.080	842,858
2016-08-05	39.780	40.870	39.780	40.820	40.820	1,001,008
2016-08-04	39.640	39.940	39.350	39.670	39.670	374,686
2016-08-03	39.470	39.605	39.280	39.550	39.550	642,767
2016-08-02	40.330	40.480	39.310	39.620	39.620	1,063,877
2016-08-01	40.230	40.660	39.970	40.390	40.390	1,431,706
2016-07-29	40.220	40.223	39.190	39.730	39.730	1,230,884
2016-07-28	40.200	40.580	40.050	40.110	40.110	588,139
2016-07-27	40.660	40.740	39.890	40.290	40.290	1,178,610
2016-07-26	40.060	40.410	39.890	40.360	40.360	1,608,507
2016-07-25	40.420	40.700	39.995	40.080	40.080	693,897
2016-07-22	39.980	40.690	39.770	40.550	40.550	1,889,820
2016-07-21	40.050	41.410	40.040	40.170	40.170	4,627,619

← NewerPage 43 of 79 · 4,733 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.