See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.00▼ 2.20%
← PTC stock page

Ptc Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2013-03-2025.38025.80025.38025.72025.720560,901
2013-03-1925.48025.57025.06525.28025.280343,222
2013-03-1825.43026.00025.31025.44025.440627,759
2013-03-1526.09026.19025.84026.01026.010983,690
2013-03-1425.99026.14025.82026.06026.0601,121,970
2013-03-1325.86026.06025.61025.92025.920751,997
2013-03-1225.72025.91025.50025.89025.890954,091
2013-03-1125.49025.91525.38025.83025.830619,517
2013-03-0825.11025.65024.85025.65025.6501,525,997
2013-03-0724.46024.87024.29024.85024.850443,227
2013-03-0624.76024.82024.30524.49024.490419,114
2013-03-0524.01024.59023.95024.59024.590860,181
2013-03-0423.42023.93023.41023.88023.880678,223
2013-03-0122.89023.62022.60023.45023.4501,250,906
2013-02-2823.14023.46523.11023.14023.140474,102
2013-02-2723.09023.35022.98023.21023.210398,697
2013-02-2623.07023.38022.92523.12023.120545,648
2013-02-2523.63023.69023.00023.00023.000860,515
2013-02-2223.42023.50023.07023.50023.500688,571
2013-02-2123.63023.63023.10023.22023.220459,979
2013-02-2024.07024.16023.64023.65023.650781,966
2013-02-1923.63024.23023.61024.16024.160751,464
2013-02-1523.93023.93023.54023.63023.630568,924
2013-02-1423.69023.88023.64023.79023.790368,538
2013-02-1324.04024.09023.56023.83023.830637,137
2013-02-1223.62024.20023.62024.04024.040775,439
2013-02-1123.70023.79023.42023.66023.660518,946
2013-02-0823.47023.81023.44823.77023.770671,686
2013-02-0723.40023.50023.16023.42023.420786,386
2013-02-0623.34023.58023.19023.44023.4401,022,844
2013-02-0523.11023.56023.07223.56023.560608,182
2013-02-0423.35023.73022.98022.99022.990683,365
2013-02-0123.33023.74023.18023.55023.550604,941
2013-01-3123.00023.52022.99023.18023.180745,086
2013-01-3023.45023.63022.91023.03023.030962,085
2013-01-2923.53023.72023.24023.50023.500664,136
2013-01-2823.26024.05023.20423.58023.580976,545
2013-01-2523.11023.27022.94023.22023.2201,320,551
2013-01-2422.69024.40021.00022.99022.9901,933,325
2013-01-2323.31023.53023.20023.28023.280972,397
2013-01-2223.51023.54023.13023.25023.2501,096,540
2013-01-1823.50023.65023.27023.58023.5801,247,242
2013-01-1723.41023.69023.32423.59023.590404,643
2013-01-1623.34023.40023.23023.34023.340337,957
2013-01-1523.37023.53023.24023.43023.430740,172
2013-01-1423.53023.67023.45023.57523.575504,739
2013-01-1123.27023.65523.16023.64023.640531,564
2013-01-1023.00023.27022.84023.24023.240533,599
2013-01-0923.03023.12022.81022.90022.900519,432
2013-01-0822.95023.13022.82022.90022.900430,072
2013-01-0723.05023.22022.88022.96022.960380,952
2013-01-0423.00023.27022.93023.19023.190524,654
2013-01-0323.31023.37822.93023.00023.000678,364
2013-01-0223.26023.64022.74523.28023.2801,051,721
2012-12-3122.58022.80022.36022.51022.5101,044,349
2012-12-2822.28022.84022.16022.54722.547924,290
2012-12-2722.96023.17022.33022.51022.510911,801
2012-12-2623.09023.31022.78022.90022.900425,776
2012-12-2422.99023.23022.89023.07023.070412,597
2012-12-2122.84023.37022.63023.00023.0001,473,943
← NewerPage 58 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2006-02-282:5
1998-03-092:1
1996-03-012:1
1993-02-262:1
1992-02-262:1
1991-06-283:2

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.