Ptc Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	36.480	36.720	36.000	36.070	36.070	606,735
2015-08-05	36.590	37.140	36.190	36.500	36.500	1,281,024
2015-08-04	36.240	36.670	36.190	36.500	36.500	631,661
2015-08-03	36.280	36.800	36.000	36.580	36.580	1,175,772
2015-07-31	36.140	36.515	36.100	36.350	36.350	951,820
2015-07-30	37.340	37.510	36.000	36.230	36.230	3,753,687
2015-07-29	38.500	38.545	37.750	37.800	37.800	1,795,140
2015-07-28	38.350	38.770	38.080	38.720	38.720	737,180
2015-07-27	38.380	38.410	38.080	38.270	38.270	690,381
2015-07-24	38.520	38.675	38.220	38.380	38.380	509,752
2015-07-23	39.140	39.480	38.570	38.630	38.630	678,051
2015-07-22	38.550	39.205	38.420	39.120	39.120	407,475
2015-07-21	39.000	39.210	38.615	38.770	38.770	393,292
2015-07-20	39.040	39.250	38.910	39.050	39.050	399,398
2015-07-17	39.360	39.630	38.940	39.060	39.060	457,763
2015-07-16	38.400	39.590	38.330	39.400	39.400	425,638
2015-07-15	38.770	39.530	38.660	39.360	39.360	913,744
2015-07-14	38.700	38.860	38.380	38.650	38.650	1,787,542
2015-07-13	39.000	39.148	38.320	38.640	38.640	2,731,317
2015-07-10	39.600	39.990	38.420	38.780	38.780	4,240,524
2015-07-09	41.080	41.440	40.610	40.780	40.780	361,261
2015-07-08	40.940	41.220	40.440	40.660	40.660	786,632
2015-07-07	40.980	41.340	40.490	41.320	41.320	624,717
2015-07-06	40.730	41.480	40.480	41.040	41.040	681,822
2015-07-02	41.360	41.360	40.890	41.175	41.175	340,212
2015-07-01	41.270	41.800	41.140	41.250	41.250	580,525
2015-06-30	41.290	41.400	40.850	41.020	41.020	1,368,084
2015-06-29	41.270	41.880	40.970	41.010	41.010	1,038,194
2015-06-26	41.830	41.980	41.580	41.670	41.670	737,578
2015-06-25	41.900	41.980	41.670	41.900	41.900	551,348
2015-06-24	42.280	42.280	41.860	41.880	41.880	557,124
2015-06-23	42.530	42.750	42.290	42.300	42.300	427,947
2015-06-22	42.570	42.658	42.250	42.530	42.530	495,027
2015-06-19	42.250	42.650	42.000	42.250	42.250	1,387,675
2015-06-18	41.600	42.150	41.340	42.100	42.100	451,834
2015-06-17	41.540	41.650	41.160	41.540	41.540	498,766
2015-06-16	41.120	41.550	41.120	41.490	41.490	703,439
2015-06-15	41.190	41.490	40.680	41.230	41.230	673,266
2015-06-12	41.610	41.850	41.370	41.460	41.460	797,502
2015-06-11	42.010	42.120	41.700	41.820	41.820	623,821
2015-06-10	41.610	42.160	41.400	41.980	41.980	597,597
2015-06-09	41.270	41.605	41.130	41.450	41.450	414,675
2015-06-08	41.650	42.000	41.335	41.360	41.360	479,029
2015-06-05	41.390	41.800	41.140	41.760	41.760	546,407
2015-06-04	41.550	42.000	41.330	41.410	41.410	650,931
2015-06-03	41.960	42.190	41.490	41.700	41.700	1,492,521
2015-06-02	41.310	41.960	41.290	41.770	41.770	825,387
2015-06-01	41.310	41.700	41.134	41.530	41.530	920,039
2015-05-29	41.670	41.820	41.050	41.270	41.270	1,068,252
2015-05-28	41.590	41.960	41.420	41.790	41.790	1,037,442
2015-05-27	40.950	41.700	40.950	41.660	41.660	927,834
2015-05-26	40.860	41.050	40.680	40.910	40.910	1,355,283
2015-05-22	41.400	41.600	40.930	41.050	41.050	858,386
2015-05-21	40.460	41.520	40.000	41.460	41.460	1,648,667
2015-05-20	39.430	40.590	39.230	40.560	40.560	1,265,178
2015-05-19	39.740	39.790	39.355	39.450	39.450	500,667
2015-05-18	38.900	39.820	38.900	39.790	39.790	942,414
2015-05-15	39.640	39.640	39.230	39.400	39.400	505,006
2015-05-14	39.160	39.810	39.160	39.700	39.700	544,384
2015-05-13	38.940	39.275	38.840	38.990	38.990	685,695

← NewerPage 48 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.