PTC Inc (PTC) Historical Stock Data
200.20 ↑0.82 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTC is up 0.35% a day on average. There have been 18 days where PTC Inc closed green and 12 days where PTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 198.71 | 200.20 | ↑$1.49 (0.75%) | 198.06 | 200.45 | 456.14K |
| 2024-12-02 | 198.70 | 199.38 | ↑$0.68 (0.34%) | 196.25 | 200.34 | 720.75K |
| 2024-11-29 | 199.45 | 200.06 | ↑$0.61 (0.31%) | 197.53 | 200.45 | 340.02K |
| 2024-11-27 | 198.39 | 199.01 | ↑$0.62 (0.31%) | 197.03 | 199.42 | 551.81K |
| 2024-11-26 | 200.49 | 199.26 | ↓$1.23 (-0.61%) | 198.46 | 200.68 | 755.97K |
| 2024-11-25 | 197.81 | 200.59 | ↑$2.78 (1.41%) | 197.81 | 201.66 | 1.47M |
| 2024-11-22 | 192.65 | 197.64 | ↑$4.99 (2.59%) | 191.98 | 197.83 | 0.93M |
| 2024-11-21 | 190.76 | 192.75 | ↑$1.99 (1.04%) | 189.10 | 193.84 | 677.70K |
| 2024-11-20 | 189.00 | 188.50 | ↓$0.50 (-0.26%) | 186.96 | 189.46 | 588.16K |
| 2024-11-19 | 187.15 | 189.27 | ↑$2.12 (1.13%) | 186.89 | 189.84 | 754.67K |
| 2024-11-18 | 189.74 | 189.26 | ↓$0.48 (-0.25%) | 187.50 | 190.51 | 737.55K |
| 2024-11-15 | 190.59 | 190.01 | ↓$0.58 (-0.30%) | 188.74 | 191.76 | 687.02K |
| 2024-11-14 | 193.57 | 191.11 | ↓$2.46 (-1.27%) | 190.65 | 195.56 | 749.72K |
| 2024-11-13 | 192.44 | 193.46 | ↑$1.02 (0.53%) | 192.11 | 195.10 | 852.67K |
| 2024-11-12 | 193.05 | 192.92 | ↓$0.13 (-0.07%) | 192.19 | 194.59 | 810.91K |
| 2024-11-11 | 192.76 | 194.09 | ↑$1.33 (0.69%) | 192.23 | 197.58 | 1.13M |
| 2024-11-08 | 189.39 | 192.83 | ↑$3.44 (1.82%) | 183.73 | 193.75 | 1.60M |
| 2024-11-07 | 193.85 | 190.05 | ↓$3.80 (-1.96%) | 189.44 | 196.99 | 1.68M |
| 2024-11-06 | 195.01 | 198.04 | ↑$3.03 (1.55%) | 194.29 | 199.48 | 1.73M |
| 2024-11-05 | 186.60 | 189.99 | ↑$3.39 (1.82%) | 186.60 | 190.01 | 0.90M |
| 2024-11-04 | 184.59 | 186.23 | ↑$1.63 (0.89%) | 184.33 | 187.09 | 861.37K |
| 2024-11-01 | 183.45 | 185.03 | ↑$1.58 (0.86%) | 182.36 | 187.49 | 739.70K |
| 2024-10-31 | 186.55 | 185.33 | ↓$1.22 (-0.65%) | 184.47 | 187.08 | 683.74K |
| 2024-10-30 | 189.41 | 186.84 | ↓$2.57 (-1.36%) | 186.53 | 190.80 | 684.90K |
| 2024-10-29 | 185.99 | 189.35 | ↑$3.36 (1.81%) | 185.26 | 190.87 | 652.48K |
| 2024-10-28 | 188.13 | 185.25 | ↓$2.88 (-1.53%) | 185.09 | 188.99 | 680.27K |
| 2024-10-25 | 184.71 | 187.01 | ↑$2.30 (1.25%) | 184.68 | 187.52 | 802.47K |
| 2024-10-24 | 184.73 | 183.63 | ↓$1.10 (-0.60%) | 182.49 | 184.80 | 531.89K |
| 2024-10-23 | 182.12 | 183.59 | ↑$1.47 (0.81%) | 179.78 | 183.68 | 695K |
| 2024-10-22 | 183.96 | 182.93 | ↓$1.03 (-0.56%) | 181.70 | 184.52 | 425.87K |
Create an account or log in to view more rows.
$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?
$PTC who here can't stand the CEO?