PTC Inc (PTC) Historical Stock Data
143.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTC is up 0.18% 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 |
|---|---|---|---|---|---|---|
| 2025-04-16 | 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 |
| 2025-03-20 | 160.20 | 159.90 | ↓$0.30 (-0.19%) | 159.32 | 161.60 | 728.54K |
| 2025-03-19 | 159.61 | 161.24 | ↑$1.63 (1.02%) | 159.61 | 162.44 | 619.36K |
| 2025-03-18 | 158.14 | 160.02 | ↑$1.88 (1.19%) | 157.78 | 160.08 | 594.92K |
| 2025-03-17 | 155.53 | 158.79 | ↑$3.26 (2.10%) | 154.80 | 160.30 | 1.04M |
| 2025-03-14 | 155.13 | 155.80 | ↑$0.67 (0.43%) | 153.21 | 156.25 | 1.49M |
| 2025-03-13 | 155.79 | 153.30 | ↓$2.49 (-1.60%) | 151.80 | 156.92 | 1.36M |
| 2025-03-12 | 158.42 | 157.00 | ↓$1.42 (-0.90%) | 155.94 | 159.87 | 0.96M |
| 2025-03-11 | 160.33 | 157.28 | ↓$3.05 (-1.90%) | 156.38 | 160.78 | 1.33M |
| 2025-03-10 | 160.77 | 161.02 | ↑$0.25 (0.16%) | 159.41 | 162.70 | 1.32M |
| 2025-03-07 | 160.09 | 162.65 | ↑$2.56 (1.60%) | 158.12 | 163.09 | 1.27M |
| 2025-03-06 | 160.04 | 160.56 | ↑$0.52 (0.32%) | 159.18 | 161.89 | 1.04M |
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?