PTC(PTC)
PTC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $149.75 | $152.05 | $148.70 | $150.44 | 907,626 |
| 8/10/2026 | $146.09 | $154.03 | $146.09 | $151.02 | 1.32M |
| 8/7/2026 | $148.00 | $149.67 | $146.38 | $147.71 | 1.24M |
| 8/6/2026 | $138.24 | $148.60 | $137.23 | $147.66 | 2.19M |
| 8/5/2026 | $143.56 | $144.59 | $138.82 | $139.43 | 1.30M |
| 8/4/2026 | $137.76 | $142.17 | $137.74 | $141.68 | 1.46M |
| 8/3/2026 | $139.55 | $142.99 | $139.50 | $139.85 | 1.26M |
| 7/31/2026 | $135.73 | $138.83 | $133.25 | $137.20 | 2.34M |
| 7/30/2026 | $135.60 | $143.60 | $133.06 | $136.30 | 3.38M |
| 7/29/2026 | $127.70 | $132.75 | $127.36 | $132.46 | 2.89M |
| 7/28/2026 | $127.44 | $130.58 | $126.82 | $127.51 | 1.39M |
| 7/27/2026 | $120.77 | $125.84 | $120.33 | $125.21 | 1.02M |
| 7/24/2026 | $115.18 | $118.77 | $114.36 | $118.52 | 1.42M |
| 7/23/2026 | $114.38 | $114.63 | $112.01 | $113.05 | 1.52M |
| 7/22/2026 | $121.85 | $122.15 | $111.93 | $113.11 | 2.21M |
| 7/21/2026 | $122.91 | $126.08 | $120.52 | $120.77 | 1.89M |
| 7/20/2026 | $123.39 | $126.19 | $122.79 | $124.83 | 1.35M |
| 7/17/2026 | $126.38 | $127.65 | $124.25 | $124.37 | 1.51M |
| 7/16/2026 | $125.24 | $128.02 | $124.22 | $127.36 | 1.07M |
| 7/15/2026 | $122.89 | $126.58 | $122.89 | $123.61 | 1.31M |
| 7/14/2026 | $120.26 | $124.83 | $120.05 | $122.51 | 1.28M |
| 7/13/2026 | $125.19 | $126.69 | $124.33 | $125.42 | 961,924 |
| 7/10/2026 | $125.74 | $126.76 | $123.42 | $124.74 | 1.13M |
| 7/9/2026 | $119.92 | $124.39 | $119.30 | $123.79 | 1.39M |
| 7/8/2026 | $123.72 | $124.77 | $122.02 | $122.61 | 1.68M |
| 7/7/2026 | $126.20 | $127.85 | $124.92 | $125.04 | 1.16M |
| 7/6/2026 | $123.73 | $126.25 | $122.06 | $124.98 | 1.75M |
| 7/2/2026 | $119.79 | $125.46 | $119.79 | $124.55 | 2.30M |
| 7/1/2026 | $114.98 | $121.17 | $114.88 | $119.78 | 2.27M |
| 6/30/2026 | $112.72 | $114.45 | $112.07 | $113.61 | 1.95M |
| 6/29/2026 | $117.79 | $118.21 | $113.67 | $113.89 | 1.67M |
| 6/26/2026 | $113.94 | $116.56 | $113.48 | $115.72 | 2.40M |
| 6/25/2026 | $112.21 | $115.42 | $111.17 | $112.55 | 2.36M |
| 6/24/2026 | $112.33 | $114.70 | $112.30 | $112.93 | 1.87M |
| 6/23/2026 | $117.31 | $118.05 | $112.00 | $112.33 | 1.98M |
| 6/22/2026 | $112.55 | $117.42 | $112.28 | $115.00 | 2.76M |
| 6/18/2026 | $115.52 | $116.74 | $113.50 | $114.75 | 5.01M |
| 6/17/2026 | $116.41 | $119.44 | $114.14 | $116.94 | 2.69M |
| 6/16/2026 | $114.68 | $118.68 | $114.68 | $118.18 | 2.27M |
| 6/15/2026 | $116.42 | $118.40 | $113.65 | $114.85 | 2.98M |
| 6/12/2026 | $118.28 | $118.71 | $108.50 | $113.68 | 3.87M |
| 6/11/2026 | $133.96 | $134.24 | $118.00 | $118.39 | 3.00M |
| 6/10/2026 | $135.19 | $137.31 | $134.32 | $135.08 | 1.44M |
| 6/9/2026 | $135.34 | $137.47 | $134.62 | $136.97 | 1.25M |
| 6/8/2026 | $136.40 | $138.46 | $134.56 | $136.07 | 1.80M |
| 6/5/2026 | $140.99 | $141.50 | $136.75 | $137.00 | 1.11M |
| 6/4/2026 | $142.53 | $143.99 | $138.75 | $138.79 | 1.79M |
| 6/3/2026 | $140.86 | $141.00 | $138.01 | $139.72 | 1.39M |
| 6/2/2026 | $141.92 | $145.25 | $139.63 | $142.34 | 1.37M |
| 6/1/2026 | $141.00 | $146.95 | $140.00 | $145.08 | 2.31M |
| 5/29/2026 | $138.58 | $139.70 | $133.40 | $138.73 | 3.07M |
| 5/28/2026 | $141.77 | $142.70 | $137.91 | $138.79 | 1.93M |
| 5/27/2026 | $144.22 | $146.67 | $142.13 | $142.26 | 1.27M |
| 5/26/2026 | $146.65 | $147.65 | $144.42 | $144.88 | 1.41M |
| 5/22/2026 | $145.84 | $148.70 | $145.44 | $148.23 | 929,300 |
| 5/21/2026 | $146.57 | $146.96 | $143.60 | $145.84 | 915,175 |
| 5/20/2026 | $143.29 | $148.13 | $140.61 | $147.96 | 1.34M |
| 5/19/2026 | $147.42 | $149.47 | $144.93 | $145.19 | 2.22M |
| 5/18/2026 | $140.94 | $145.00 | $140.75 | $144.06 | 1.07M |
| 5/15/2026 | $140.83 | $142.91 | $140.30 | $141.91 | 1.26M |
| 5/14/2026 | $141.04 | $142.00 | $137.95 | $139.85 | 1.03M |