Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	37.080	37.360	36.400	36.850	36.850	766,886
2016-04-22	37.410	37.656	36.540	37.020	37.020	1,857,776
2016-04-21	37.390	38.500	36.000	37.550	37.550	3,068,491
2016-04-20	33.760	34.700	33.395	34.210	34.210	1,270,038
2016-04-19	33.400	33.720	33.060	33.680	33.680	481,576
2016-04-18	33.130	33.490	33.020	33.380	33.380	269,488
2016-04-15	32.700	33.290	32.650	33.290	33.290	1,114,476
2016-04-14	32.900	32.990	32.570	32.740	32.740	440,150
2016-04-13	32.430	33.000	32.430	32.960	32.960	420,307
2016-04-12	32.360	32.540	31.990	32.290	32.290	395,721
2016-04-11	31.960	32.740	31.960	32.380	32.380	616,306
2016-04-08	32.490	32.715	31.580	31.960	31.960	391,783
2016-04-07	32.450	32.610	32.010	32.200	32.200	336,538
2016-04-06	31.640	32.660	31.610	32.650	32.650	328,711
2016-04-05	32.420	32.510	32.010	32.100	32.100	195,684
2016-04-04	33.000	33.050	32.590	32.630	32.630	372,283
2016-04-01	32.850	33.100	32.580	33.000	33.000	512,437
2016-03-31	32.830	33.270	32.750	33.160	33.160	485,107
2016-03-30	33.100	33.260	32.400	32.930	32.930	345,143
2016-03-29	31.880	32.920	31.870	32.890	32.890	524,108
2016-03-28	32.240	32.690	31.730	32.030	32.030	428,278
2016-03-24	31.370	32.120	31.170	32.100	32.100	295,713
2016-03-23	32.410	32.530	31.580	31.590	31.590	398,087
2016-03-22	32.180	32.675	32.150	32.420	32.420	314,621
2016-03-21	32.630	32.690	32.010	32.280	32.280	376,427
2016-03-18	32.080	33.000	30.760	32.840	32.840	847,158
2016-03-17	31.850	32.425	31.580	32.320	32.320	355,059
2016-03-16	31.530	31.855	31.350	31.840	31.840	286,002
2016-03-15	31.560	31.880	31.460	31.570	31.570	470,335
2016-03-14	31.440	31.830	31.330	31.690	31.690	279,635
2016-03-11	31.420	31.670	31.340	31.510	31.510	302,485
2016-03-10	31.780	31.990	30.810	31.210	31.210	393,174
2016-03-09	31.620	31.770	31.070	31.550	31.550	373,549
2016-03-08	31.710	31.890	31.290	31.510	31.510	311,757
2016-03-07	32.020	32.140	30.150	31.880	31.880	757,457
2016-03-04	32.250	32.480	31.870	32.180	32.180	706,707
2016-03-03	32.010	32.220	31.590	32.220	32.220	383,046
2016-03-02	31.870	32.160	31.615	32.120	32.120	283,224
2016-03-01	31.170	32.000	31.000	31.990	31.990	457,049
2016-02-29	31.190	31.470	30.535	30.910	30.910	658,351
2016-02-26	30.890	31.360	30.760	31.230	31.230	536,745
2016-02-25	30.790	31.280	30.540	30.800	30.800	726,968
2016-02-24	29.720	30.510	29.520	30.440	30.440	746,732
2016-02-23	30.510	30.510	29.950	30.020	30.020	540,821
2016-02-22	30.310	30.580	30.080	30.570	30.570	475,224
2016-02-19	29.260	30.110	29.180	30.100	30.100	638,227
2016-02-18	29.810	29.980	29.340	29.460	29.460	642,570
2016-02-17	28.800	29.710	28.710	29.680	29.680	806,768
2016-02-16	28.940	29.130	28.580	28.660	28.660	684,392
2016-02-12	28.270	28.670	28.175	28.630	28.630	592,928
2016-02-11	27.490	28.330	27.440	28.040	28.040	918,846
2016-02-10	28.000	29.480	27.740	27.780	27.780	847,639
2016-02-09	27.360	28.380	27.310	27.780	27.780	782,034
2016-02-08	27.500	28.310	27.060	27.710	27.710	1,199,095
2016-02-05	29.240	29.510	27.820	28.110	28.110	1,153,650
2016-02-04	29.450	30.050	29.280	29.590	29.590	709,254
2016-02-03	29.540	29.820	28.790	29.570	29.570	663,443
2016-02-02	30.040	30.250	29.280	29.420	29.420	877,711
2016-02-01	30.050	30.500	29.590	30.380	30.380	1,102,796
2016-01-29	28.980	29.735	28.890	29.610	29.610	1,009,956

← NewerPage 45 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.