PTC Inc (PTC) Historical Stock Data
160.09 ↑3.75 (2.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTC is up 0.27% a day on average. There have been 17 days where PTC Inc closed green and 13 days where PTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 159.04 | 160.09 | ↑$1.05 (0.66%) | 157.64 | 162.92 | 852.24K |
| 2025-05-01 | 160.21 | 156.34 | ↓$3.87 (-2.41%) | 151.67 | 160.59 | 1.82M |
| 2025-04-30 | 151.66 | 154.97 | ↑$3.31 (2.18%) | 149.99 | 155.33 | 1.40M |
| 2025-04-29 | 151.84 | 153.65 | ↑$1.81 (1.19%) | 151.84 | 154.21 | 660.82K |
| 2025-04-28 | 153.95 | 151.83 | ↓$2.12 (-1.38%) | 151.34 | 155.81 | 0.94M |
| 2025-04-25 | 150.78 | 154.03 | ↑$3.25 (2.16%) | 150.44 | 154.13 | 1.02M |
| 2025-04-24 | 146.88 | 151.64 | ↑$4.76 (3.24%) | 146.19 | 152.06 | 787.44K |
| 2025-04-23 | 147.61 | 147.70 | ↑$0.09 (0.06%) | 146.77 | 151.17 | 658.16K |
| 2025-04-22 | 141.89 | 143.81 | ↑$1.92 (1.35%) | 140.70 | 143.97 | 683.83K |
| 2025-04-21 | 142.19 | 139.62 | ↓$2.57 (-1.81%) | 138.32 | 142.27 | 585.90K |
| 2025-04-17 | 144.38 | 143.56 | ↓$0.82 (-0.57%) | 142.92 | 144.87 | 655.60K |
| 2025-04-16 | 144.62 | 143.98 | ↓$0.64 (-0.44%) | 141.33 | 146.94 | 1.13M |
| 2025-04-15 | 146.62 | 147.06 | ↑$0.44 (0.30%) | 146.54 | 148.52 | 552.57K |
| 2025-04-14 | 147.09 | 146.54 | ↓$0.55 (-0.37%) | 145.19 | 147.91 | 0.95M |
| 2025-04-11 | 143.62 | 145.32 | ↑$1.70 (1.18%) | 140.66 | 145.75 | 893.41K |
| 2025-04-10 | 144.86 | 143.76 | ↓$1.10 (-0.76%) | 139.34 | 146.73 | 1.02M |
| 2025-04-09 | 134.61 | 149.24 | ↑$14.63 (10.87%) | 133.38 | 149.62 | 1.45M |
| 2025-04-08 | 142.72 | 136.74 | ↓$5.98 (-4.19%) | 134.27 | 145.11 | 1.08M |
| 2025-04-07 | 136.91 | 139.69 | ↑$2.78 (2.03%) | 134.16 | 144.81 | 1.87M |
| 2025-04-04 | 145.85 | 139.77 | ↓$6.08 (-4.17%) | 139.66 | 145.85 | 1.24M |
| 2025-04-03 | 151.83 | 149.53 | ↓$2.30 (-1.51%) | 146.90 | 152.86 | 1.42M |
| 2025-04-02 | 154.74 | 157.16 | ↑$2.42 (1.56%) | 154.60 | 158.42 | 692.20K |
| 2025-04-01 | 154.19 | 156.20 | ↑$2.01 (1.30%) | 153.20 | 156.44 | 1.13M |
| 2025-03-31 | 153.76 | 154.95 | ↑$1.19 (0.77%) | 151.92 | 155.40 | 1.46M |
| 2025-03-28 | 159.93 | 154.80 | ↓$5.13 (-3.21%) | 154.27 | 160.62 | 0.98M |
| 2025-03-27 | 161.11 | 160.31 | ↓$0.80 (-0.50%) | 158.65 | 161.38 | 1.02M |
| 2025-03-26 | 162.68 | 162.15 | ↓$0.53 (-0.33%) | 161.00 | 163.91 | 644.55K |
| 2025-03-25 | 162.62 | 162.80 | ↑$0.18 (0.11%) | 161.14 | 163.30 | 0.97M |
| 2025-03-24 | 161.41 | 161.45 | ↑$0.04 (0.02%) | 160.41 | 163.06 | 582.87K |
| 2025-03-21 | 158.83 | 159.84 | ↑$1.01 (0.64%) | 157.60 | 160.93 | 1.54M |
Create an account or log in to view more rows.
$PTC why is this not moving lol
$PTC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$PTC holding and buying these dips is so easy.
$PTC who else excited??
$PTC time to short this
$PTC never selling
$PTC I love you!
$PTC very nice
$PTC Good morning gang!
$PTC bear trap?