PTC Inc. (PTC) NASDAQ

170.84

-1.1(-0.64%)

Updated at November 20 01:48PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 19, 2025172.56171.94171.94173.41170.52699,837
November 18, 2025174.21173.07173.07175.66172.1927,628
November 17, 2025179.01174.21174.21179.01173.63847,726
November 14, 2025174179.61179.61180.19173.951.41M
November 13, 2025177.01174.57174.57179.22174.161.11M
November 12, 2025177.97178.16178.16180.17177.431.04M
November 11, 2025177.27178178179.42176.4995,300
November 10, 2025177.21177.49177.49178.68175.21719,700
November 07, 2025173.21176.11176.11176.77172.031.2M
November 06, 2025184.83173.93173.93184.96170.972.33M
November 05, 2025192.07189.97189.97192.32188.671.39M
November 04, 2025195.02192.03192.03195.36190.05992,056
November 03, 2025198.56196.36196.36198.76194.71.25M
October 31, 2025197.86198.54198.54199.51196.95882,825
October 30, 2025196.78197.38197.38200.13196.03770,621
October 29, 2025201.49197.86197.86201.92197.52539,800
October 28, 2025203.26202.46202.46203.91201.86546,217
October 27, 2025206.49203.28203.28206.67202.96593,815
October 24, 2025206.15204.81204.81206.57204.61534,074
October 23, 2025204.1204.67204.67204.86202.88638,618
October 22, 2025205.83203.03203.03205.83202.14628,597
October 21, 2025204.84204.55204.55206.82203.59623,700
October 20, 2025204.68205.87205.87206.78201.89667,500
October 17, 2025201.85202.86202.86203.92201.49673,136
October 16, 2025203.61201.99201.99203.63200.09589,989
October 15, 2025202.82202.8202.8204.61199.87861,606
October 14, 2025199.81202.06202.06203.08199.67534,708
October 13, 2025200.37202.48202.48203.05198.55687,200
October 10, 2025201.72196.9196.9203196.61585,166
October 09, 2025203.44201.72201.72203.44200.39627,300
October 08, 2025202.56203.43203.43204.16202.04569,800
October 07, 2025205.31202.26202.26206.3200.69566,018
October 06, 2025204.04205205205.51203.14811,045
October 03, 2025203.2203203204.54202.57588,401
October 02, 2025202.49203.02203.02203.61201.45587,009
October 01, 2025201.89202.42202.42204199.16775,600
September 30, 2025203.63203.02203.02204.29201.811.17M
September 29, 2025203.65203.84203.84204.51200.83569,400
September 26, 2025202.46202.96202.96204.09202.34529,331
September 25, 2025202.4202.71202.71202.93200.32490,817
September 24, 2025204.32203.6203.6204.56202.34764,600
September 23, 2025206.27204.03204.03207.49203.16838,400
September 22, 2025204.77205.93205.93206.4204.3920,305
September 19, 2025207.87205.95205.95208205.121.64M
September 18, 2025205.01206.19206.19207.28205.01876,471
September 17, 2025206.02203.98203.98206.64202.55738,200
September 16, 2025204.15204.95204.95205.87202.93956,000
September 15, 2025205.12204.15204.15208.56204.02630,347
September 12, 2025206.1205.11205.11206.73204.34520,517
September 11, 2025205.77207.03207.03207.26204.48778,822
September 10, 2025204.16204.5204.5206.39202.41.14M
September 09, 2025213.48204.03204.03213.48202.261.47M
September 08, 2025215.22212.73212.73215.22209.91.28M
September 05, 2025213.5213.9213.9215.49211.42632,646
September 04, 2025211.27213.25213.25213.59210.29639,174
September 03, 2025212.13212.24212.24213.54211.29506,944
September 02, 2025210.39212.64212.64213208.85809,600
August 29, 2025215.52213.5213.5215.81213.031.1M
August 28, 2025216.52215.03215.03217.64214.93526,324
August 27, 2025212.89216.53216.53217.08210705,953
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved