Ptc Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 173.21 | 176.77 | 172.03 | 176.11 | 176.11 | 1,198,208 |
| 2025-11-06 | 184.83 | 184.96 | 170.97 | 173.93 | 173.93 | 2,327,579 |
| 2025-11-05 | 192.07 | 192.32 | 188.67 | 189.97 | 189.97 | 1,390,404 |
| 2025-11-04 | 195.02 | 195.36 | 190.05 | 192.03 | 192.03 | 1,117,155 |
| 2025-11-03 | 198.56 | 198.76 | 194.70 | 196.36 | 196.36 | 1,251,293 |
| 2025-10-31 | 197.86 | 199.51 | 196.95 | 198.54 | 198.54 | 882,825 |
| 2025-10-30 | 196.78 | 200.13 | 196.03 | 197.38 | 197.38 | 770,621 |
| 2025-10-29 | 201.49 | 201.92 | 197.52 | 197.86 | 197.86 | 540,013 |
| 2025-10-28 | 203.26 | 203.91 | 201.86 | 202.46 | 202.46 | 546,217 |
| 2025-10-27 | 206.49 | 206.67 | 202.96 | 203.28 | 203.28 | 593,815 |
| 2025-10-24 | 206.15 | 206.57 | 204.61 | 204.81 | 204.81 | 534,074 |
| 2025-10-23 | 204.10 | 204.86 | 202.88 | 204.67 | 204.67 | 638,618 |
← NewerPage 5 of 5 · 252 trading days
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.