Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	34.200	35.710	33.890	35.440	35.440	1,721,224
2015-10-29	34.290	35.350	33.084	34.060	34.060	2,829,158
2015-10-28	34.060	34.890	34.050	34.795	34.795	1,821,871
2015-10-27	34.460	34.650	33.980	34.030	34.030	1,073,066
2015-10-26	34.270	34.640	34.212	34.460	34.460	582,136
2015-10-23	34.560	34.560	33.990	34.330	34.330	704,508
2015-10-22	33.700	34.380	33.592	34.180	34.180	912,141
2015-10-21	34.830	34.830	33.535	33.580	33.580	1,268,227
2015-10-20	35.050	35.290	34.750	34.830	34.830	395,969
2015-10-19	35.060	35.410	34.850	35.080	35.080	436,602
2015-10-16	34.560	35.220	34.330	35.130	35.130	1,053,836
2015-10-15	34.650	35.240	32.745	34.620	34.620	769,695
2015-10-14	34.740	35.070	34.470	34.510	34.510	227,992
2015-10-13	34.710	35.160	34.580	34.680	34.680	568,472
2015-10-12	34.640	34.910	34.480	34.900	34.900	356,038
2015-10-09	33.930	34.710	33.930	34.670	34.670	566,317
2015-10-08	34.310	34.570	33.490	33.920	33.920	846,077
2015-10-07	34.290	34.590	33.460	33.840	33.840	1,223,940
2015-10-06	33.230	34.085	33.070	34.030	34.030	1,416,816
2015-10-05	32.220	33.330	32.220	33.210	33.210	963,141
2015-10-02	31.000	32.040	30.530	32.010	32.010	2,150,682
2015-10-01	31.760	32.000	31.040	31.400	31.400	1,338,720
2015-09-30	31.200	31.870	31.150	31.740	31.740	1,167,934
2015-09-29	31.650	31.830	30.970	30.970	30.970	1,118,372
2015-09-28	32.470	33.220	31.545	31.710	31.710	1,019,403
2015-09-25	32.900	33.160	32.380	32.510	32.510	792,073
2015-09-24	33.050	33.050	32.315	32.600	32.600	1,126,089
2015-09-23	33.640	33.750	33.065	33.170	33.170	719,146
2015-09-22	33.620	34.270	33.490	33.630	33.630	901,013
2015-09-21	33.660	34.200	33.450	33.990	33.990	1,033,928
2015-09-18	32.990	33.560	32.880	33.420	33.420	1,401,621
2015-09-17	33.360	33.720	33.210	33.510	33.510	742,343
2015-09-16	33.000	33.460	32.900	33.410	33.410	470,090
2015-09-15	32.880	33.145	32.750	33.000	33.000	464,141
2015-09-14	32.550	32.970	32.410	32.770	32.770	682,755
2015-09-11	32.270	32.560	31.950	32.550	32.550	441,643
2015-09-10	31.750	32.580	31.750	32.330	32.330	973,343
2015-09-09	32.990	33.020	31.780	31.910	31.910	966,926
2015-09-08	32.310	33.010	32.060	32.980	32.980	731,636
2015-09-04	32.300	32.500	31.790	31.990	31.990	731,229
2015-09-03	32.220	32.740	32.110	32.680	32.680	1,360,396
2015-09-02	32.420	32.580	31.730	32.280	32.280	1,449,564
2015-09-01	32.590	33.380	32.220	32.290	32.290	1,300,044
2015-08-31	34.080	34.150	32.990	33.120	33.120	1,684,912
2015-08-28	34.180	34.550	33.760	34.150	34.150	1,067,303
2015-08-27	34.170	34.310	33.630	34.310	34.310	1,123,477
2015-08-26	34.110	34.290	33.025	33.880	33.880	733,368
2015-08-25	34.600	34.600	33.410	33.460	33.460	847,621
2015-08-24	32.870	34.600	32.590	33.890	33.890	1,900,293
2015-08-21	35.070	35.350	34.400	34.440	34.440	1,154,573
2015-08-20	35.760	35.760	35.115	35.290	35.290	657,827
2015-08-19	36.210	36.470	35.960	36.120	36.120	527,953
2015-08-18	36.690	36.730	36.170	36.400	36.400	698,825
2015-08-17	35.810	36.390	35.570	36.360	36.360	725,036
2015-08-14	35.410	36.030	35.360	35.930	35.930	464,280
2015-08-13	35.590	35.950	35.490	35.530	35.530	532,026
2015-08-12	36.000	36.220	35.290	35.700	35.700	709,381
2015-08-11	36.240	36.550	36.090	36.340	36.340	1,289,578
2015-08-10	35.970	36.730	35.890	36.550	36.550	1,187,644
2015-08-07	36.070	36.100	35.690	35.910	35.910	709,508

← NewerPage 47 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.