Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	29.830	30.000	28.795	28.940	28.940	818,672
2016-01-27	30.060	30.180	29.350	29.550	29.550	940,464
2016-01-26	30.030	30.305	29.700	30.260	30.260	912,232
2016-01-25	31.260	31.430	29.920	29.940	29.940	947,562
2016-01-22	31.690	32.035	31.110	31.450	31.450	1,130,794
2016-01-21	31.330	32.900	29.840	31.140	31.140	2,509,852
2016-01-20	29.590	29.990	28.750	29.610	29.610	1,531,404
2016-01-19	30.830	31.060	29.610	30.100	30.100	1,155,753
2016-01-15	30.400	30.800	30.100	30.680	30.680	841,928
2016-01-14	30.420	31.430	29.960	31.340	31.340	1,137,047
2016-01-13	31.020	31.760	29.910	30.060	30.060	1,274,398
2016-01-12	31.260	31.550	30.690	31.140	31.140	603,081
2016-01-11	31.430	31.600	30.750	31.070	31.070	1,045,321
2016-01-08	31.940	32.180	31.300	31.360	31.360	931,998
2016-01-07	32.560	32.880	31.540	31.770	31.770	948,525
2016-01-06	33.250	33.840	32.770	33.070	33.070	755,203
2016-01-05	33.740	33.990	33.560	33.660	33.660	392,459
2016-01-04	34.200	34.200	33.140	33.730	33.730	552,494
2015-12-31	35.020	35.270	33.140	34.630	34.630	456,704
2015-12-30	35.260	35.440	35.020	35.040	35.040	358,018
2015-12-29	35.370	35.490	34.990	35.360	35.360	318,793
2015-12-28	35.320	35.450	34.540	35.210	35.210	352,129
2015-12-24	35.120	35.550	34.040	35.410	35.410	290,718
2015-12-23	34.410	35.360	33.990	35.120	35.120	1,230,447
2015-12-22	33.610	34.365	33.000	34.240	34.240	496,359
2015-12-21	33.870	34.030	33.180	33.530	33.530	779,657
2015-12-18	33.880	34.100	33.710	33.710	33.710	1,170,737
2015-12-17	34.390	34.550	33.730	33.940	33.940	727,261
2015-12-16	34.450	34.650	33.990	34.380	34.380	673,152
2015-12-15	34.260	34.620	33.980	34.230	34.230	1,252,751
2015-12-14	34.060	34.460	33.940	34.160	34.160	451,037
2015-12-11	34.420	34.850	33.950	34.120	34.120	591,457
2015-12-10	34.790	35.230	34.590	34.680	34.680	420,974
2015-12-09	35.010	35.550	34.660	34.820	34.820	621,330
2015-12-08	34.770	35.380	34.490	35.220	35.220	430,870
2015-12-07	35.110	35.640	34.730	35.070	35.070	537,675
2015-12-04	34.750	35.450	34.630	35.320	35.320	741,575
2015-12-03	35.920	36.020	34.660	34.780	34.780	516,374
2015-12-02	36.120	36.323	35.750	35.860	35.860	625,685
2015-12-01	36.120	36.505	35.990	36.130	36.130	727,331
2015-11-30	36.480	36.680	36.030	36.040	36.040	1,036,444
2015-11-27	36.480	36.640	36.350	36.460	36.460	256,841
2015-11-25	36.460	36.820	36.230	36.540	36.540	407,817
2015-11-24	36.000	36.790	35.920	36.540	36.540	707,114
2015-11-23	36.700	36.700	36.300	36.420	36.420	677,995
2015-11-20	36.320	36.870	36.220	36.630	36.630	806,775
2015-11-19	35.890	36.550	35.810	36.400	36.400	696,889
2015-11-18	36.000	36.120	35.700	36.030	36.030	740,976
2015-11-17	35.550	36.190	35.360	36.070	36.070	1,664,767
2015-11-16	34.520	35.460	34.520	35.410	35.410	774,457
2015-11-13	35.730	35.870	34.930	35.160	35.160	727,358
2015-11-12	36.430	36.590	35.795	35.820	35.820	1,263,598
2015-11-11	36.650	36.980	36.480	36.620	36.620	1,649,705
2015-11-10	36.250	36.680	35.960	36.410	36.410	825,349
2015-11-09	36.240	36.280	35.630	36.050	36.050	669,305
2015-11-06	36.210	36.540	36.040	36.400	36.400	498,753
2015-11-05	36.630	37.070	36.240	36.300	36.300	741,547
2015-11-04	37.050	37.050	36.350	36.550	36.550	704,819
2015-11-03	36.240	37.085	36.080	36.910	36.910	1,020,150
2015-11-02	35.360	36.305	35.360	36.160	36.160	1,051,879

← NewerPage 46 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.