PTC(PTC)
PTC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $140.59 | $141.89 | $139.47 | $139.74 | 858,177 |
| 4/16/2026 | $138.46 | $139.57 | $136.59 | $138.27 | 1.15M |
| 4/15/2026 | $135.05 | $137.12 | $134.21 | $136.58 | 1.73M |
| 4/14/2026 | $134.56 | $136.54 | $132.42 | $133.65 | 1.34M |
| 4/13/2026 | $134.09 | $135.47 | $130.89 | $134.21 | 1.82M |
| 4/10/2026 | $138.01 | $141.15 | $131.62 | $133.44 | 1.33M |
| 4/9/2026 | $143.41 | $143.66 | $138.93 | $139.19 | 1.46M |
| 4/8/2026 | $146.58 | $148.00 | $143.38 | $144.32 | 1.09M |
| 4/7/2026 | $143.61 | $144.55 | $142.68 | $143.92 | 635,355 |
| 4/6/2026 | $142.22 | $144.63 | $141.44 | $144.36 | 655,722 |
| 4/2/2026 | $141.89 | $144.73 | $139.89 | $142.65 | 631,700 |
| 4/1/2026 | $142.49 | $143.95 | $140.11 | $142.52 | 770,929 |
| 3/31/2026 | $140.75 | $143.76 | $138.73 | $142.49 | 995,662 |
| 3/30/2026 | $139.38 | $141.47 | $137.56 | $139.66 | 969,554 |
| 3/27/2026 | $142.84 | $144.12 | $137.50 | $137.61 | 1.47M |
| 3/26/2026 | $143.25 | $147.17 | $142.71 | $144.01 | 1.30M |
| 3/25/2026 | $144.69 | $146.00 | $140.67 | $143.56 | 1.01M |
| 3/24/2026 | $148.31 | $148.31 | $142.00 | $142.96 | 1.27M |
| 3/23/2026 | $150.36 | $152.60 | $149.08 | $149.23 | 1.18M |
| 3/20/2026 | $149.73 | $151.09 | $148.00 | $149.81 | 2.21M |
| 3/19/2026 | $149.04 | $152.51 | $148.80 | $150.67 | 999,457 |
| 3/18/2026 | $152.70 | $154.50 | $149.94 | $150.11 | 942,402 |
| 3/17/2026 | $156.24 | $158.20 | $150.40 | $154.12 | 1.20M |
| 3/16/2026 | $157.24 | $157.95 | $153.68 | $155.94 | 1.09M |
| 3/13/2026 | $158.49 | $158.81 | $155.37 | $155.89 | 692,417 |
| 3/12/2026 | $159.24 | $161.83 | $157.27 | $157.46 | 664,003 |
| 3/11/2026 | $159.45 | $161.19 | $157.35 | $159.13 | 562,762 |
| 3/10/2026 | $163.42 | $164.34 | $157.61 | $159.52 | 850,935 |
| 3/9/2026 | $161.35 | $164.16 | $160.11 | $163.42 | 1.16M |
| 3/6/2026 | $164.25 | $166.02 | $161.11 | $162.71 | 1.03M |
| 3/5/2026 | $162.03 | $168.55 | $162.03 | $164.25 | 1.49M |
| 3/4/2026 | $162.85 | $164.57 | $160.82 | $162.97 | 1.03M |
| 3/3/2026 | $155.22 | $163.38 | $155.22 | $163.10 | 1.60M |
| 3/2/2026 | $156.00 | $159.33 | $154.67 | $158.12 | 1.01M |
| 2/27/2026 | $154.84 | $156.78 | $152.67 | $156.59 | 1.41M |
| 2/26/2026 | $155.73 | $157.95 | $154.40 | $157.19 | 997,165 |
| 2/25/2026 | $153.62 | $154.86 | $151.80 | $154.11 | 1.05M |
| 2/24/2026 | $150.88 | $155.21 | $150.80 | $153.57 | 927,100 |
| 2/23/2026 | $153.90 | $155.06 | $148.44 | $150.88 | 1.24M |
| 2/20/2026 | $153.40 | $158.27 | $153.40 | $155.16 | 900,800 |
| 2/19/2026 | $154.75 | $155.00 | $151.69 | $154.40 | 644,626 |
| 2/18/2026 | $153.83 | $156.05 | $152.81 | $155.50 | 986,200 |
| 2/17/2026 | $154.51 | $156.52 | $150.75 | $153.07 | 2.08M |
| 2/13/2026 | $152.05 | $157.00 | $151.77 | $156.77 | 1.52M |
| 2/12/2026 | $155.60 | $157.46 | $147.14 | $150.79 | 1.90M |
| 2/11/2026 | $162.23 | $162.32 | $154.89 | $155.60 | 1.63M |
| 2/10/2026 | $159.32 | $162.93 | $159.32 | $162.72 | 1.42M |
| 2/9/2026 | $155.23 | $160.32 | $154.24 | $159.74 | 1.29M |
| 2/6/2026 | $156.22 | $159.46 | $151.59 | $155.72 | 1.49M |
| 2/5/2026 | $153.10 | $158.25 | $150.65 | $153.94 | 2.73M |
| 2/4/2026 | $147.56 | $154.93 | $146.72 | $151.34 | 2.25M |
| 2/3/2026 | $154.37 | $155.76 | $148.95 | $149.25 | 1.80M |
| 2/2/2026 | $154.05 | $158.34 | $153.26 | $156.92 | 1.21M |
| 1/30/2026 | $152.69 | $156.55 | $152.07 | $156.13 | 1.13M |
| 1/29/2026 | $160.28 | $160.69 | $151.71 | $153.48 | 1.70M |
| 1/28/2026 | $165.18 | $165.18 | $160.76 | $161.91 | 771,739 |
| 1/27/2026 | $165.35 | $165.58 | $163.02 | $164.63 | 788,696 |
| 1/26/2026 | $162.59 | $165.94 | $162.59 | $165.77 | 898,350 |
| 1/23/2026 | $164.27 | $165.00 | $161.21 | $162.14 | 607,035 |
| 1/22/2026 | $162.70 | $164.74 | $162.26 | $164.71 | 686,521 |
| 1/21/2026 | $161.63 | $163.14 | $160.00 | $161.32 | 785,831 |
| 1/20/2026 | $163.02 | $165.53 | $160.37 | $161.11 | 858,300 |