PTC Inc.PTCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $166.60 | $168.06 | $164.15 | $166.75 | 1.09M |
| 1/15/2026 | $168.93 | $169.48 | $166.49 | $166.89 | 947,523 |
| 1/14/2026 | $169.11 | $170.54 | $165.60 | $166.53 | 1.21M |
| 1/13/2026 | $171.24 | $171.70 | $168.08 | $169.37 | 867,815 |
| 1/12/2026 | $171.33 | $172.03 | $170.25 | $171.43 | 938,129 |
| 1/9/2026 | $173.70 | $174.32 | $171.30 | $171.52 | 787,270 |
| 1/8/2026 | $172.70 | $173.93 | $171.50 | $173.57 | 627,640 |
| 1/7/2026 | $174.73 | $175.60 | $173.75 | $174.57 | 652,000 |
| 1/6/2026 | $171.71 | $176.20 | $171.36 | $175.01 | 586,800 |
| 1/5/2026 | $170.11 | $173.94 | $169.70 | $173.11 | 746,401 |
| 1/2/2026 | $174.34 | $174.34 | $168.09 | $170.10 | 1.01M |
| 12/31/2025 | $175.42 | $175.55 | $173.65 | $174.21 | 742,346 |
| 12/30/2025 | $174.89 | $175.47 | $174.36 | $175.41 | 445,651 |
| 12/29/2025 | $176.40 | $176.88 | $175.20 | $175.59 | 383,106 |
| 12/26/2025 | $176.83 | $176.98 | $175.51 | $176.59 | 239,738 |
| 12/24/2025 | $175.75 | $176.70 | $174.98 | $176.47 | 146,629 |
| 12/23/2025 | $178.08 | $178.61 | $174.38 | $176.02 | 569,815 |
| 12/22/2025 | $178.02 | $180.25 | $175.55 | $179.06 | 622,441 |
| 12/19/2025 | $175.40 | $178.71 | $174.58 | $178.17 | 2.33M |
| 12/18/2025 | $176.27 | $176.89 | $174.65 | $175.90 | 557,000 |
| 12/17/2025 | $174.24 | $176.99 | $173.61 | $175.31 | 959,500 |
| 12/16/2025 | $174.46 | $175.72 | $173.62 | $174.28 | 1.13M |
| 12/15/2025 | $177.34 | $177.34 | $173.86 | $175.07 | 1.56M |
| 12/12/2025 | $179.00 | $179.00 | $175.00 | $176.00 | 1.18M |
| 12/11/2025 | $175.26 | $180.66 | $173.83 | $178.00 | 848,126 |
| 12/10/2025 | $173.20 | $176.23 | $172.61 | $175.66 | 1.00M |
| 12/9/2025 | $174.10 | $175.00 | $172.40 | $173.17 | 915,100 |
| 12/8/2025 | $173.87 | $175.78 | $173.30 | $174.41 | 763,148 |
| 12/5/2025 | $176.02 | $176.55 | $171.31 | $173.52 | 1.37M |
| 12/4/2025 | $177.77 | $179.32 | $176.86 | $178.50 | 753,528 |
| 12/3/2025 | $176.01 | $177.74 | $175.10 | $177.37 | 507,800 |
| 12/2/2025 | $175.52 | $177.71 | $174.63 | $176.48 | 626,700 |
| 12/1/2025 | $173.57 | $177.38 | $173.14 | $174.88 | 831,700 |
| 11/28/2025 | $173.46 | $176.61 | $172.65 | $175.43 | 479,409 |
| 11/26/2025 | $174.25 | $174.38 | $172.85 | $173.46 | 739,200 |
| 11/25/2025 | $170.99 | $174.13 | $170.01 | $173.44 | 761,300 |
| 11/24/2025 | $173.26 | $173.26 | $169.39 | $170.16 | 1.60M |
| 11/21/2025 | $170.50 | $174.17 | $169.76 | $172.12 | 865,500 |
| 11/20/2025 | $174.84 | $175.48 | $170.01 | $170.43 | 770,976 |
| 11/19/2025 | $172.56 | $173.41 | $170.52 | $171.94 | 701,042 |
| 11/18/2025 | $174.21 | $175.66 | $172.10 | $173.07 | 927,635 |
| 11/17/2025 | $179.01 | $179.01 | $173.63 | $174.21 | 847,726 |
| 11/14/2025 | $174.00 | $180.19 | $173.95 | $179.61 | 1.41M |