PTC Inc. (PTC)
NASDAQ: PTC
· Real-Time Price · USD
203.00
-0.02 (-0.01%)
At close: Oct 03, 2025, 3:59 PM
203.00
0.00%
After-hours: Oct 03, 2025, 04:35 PM EDT
PTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 203.20 | 204.54 | 202.57 | 203.00 | 203.00 | -0.01% | 588,396 |
| Oct 2, 2025 | 202.49 | 203.61 | 201.45 | 203.02 | 203.02 | 0.30% | 587,009 |
| Oct 1, 2025 | 201.89 | 204.00 | 199.16 | 202.42 | 202.42 | -0.30% | 775,600 |
| Sep 30, 2025 | 203.63 | 204.29 | 201.81 | 203.02 | 203.02 | -0.40% | 1,167,404 |
| Sep 29, 2025 | 203.65 | 204.51 | 200.83 | 203.84 | 203.84 | 0.43% | 569,400 |
| Sep 26, 2025 | 202.46 | 204.09 | 202.34 | 202.96 | 202.96 | 0.12% | 529,331 |
| Sep 25, 2025 | 202.40 | 202.93 | 200.32 | 202.71 | 202.71 | -0.44% | 490,817 |
| Sep 24, 2025 | 204.32 | 204.56 | 202.34 | 203.60 | 203.60 | -0.21% | 764,600 |
| Sep 23, 2025 | 206.27 | 207.49 | 203.16 | 204.03 | 204.03 | -0.92% | 838,400 |
| Sep 22, 2025 | 204.77 | 206.40 | 204.30 | 205.93 | 205.93 | -0.01% | 920,305 |
| Sep 19, 2025 | 207.87 | 208.00 | 205.12 | 205.95 | 205.95 | -0.12% | 1,638,300 |
| Sep 18, 2025 | 205.01 | 207.28 | 205.01 | 206.19 | 206.19 | 1.08% | 917,100 |
| Sep 17, 2025 | 206.02 | 206.64 | 202.55 | 203.98 | 203.98 | -0.47% | 738,259 |
| Sep 16, 2025 | 204.15 | 205.87 | 202.93 | 204.95 | 204.95 | 0.39% | 956,000 |
| Sep 15, 2025 | 205.12 | 208.56 | 204.02 | 204.15 | 204.15 | -0.47% | 630,347 |
| Sep 12, 2025 | 206.10 | 206.73 | 204.34 | 205.11 | 205.11 | -0.93% | 520,517 |
| Sep 11, 2025 | 205.77 | 207.26 | 204.48 | 207.03 | 207.03 | 1.24% | 778,822 |
| Sep 10, 2025 | 204.16 | 206.39 | 202.40 | 204.50 | 204.50 | 0.23% | 1,136,035 |
| Sep 9, 2025 | 213.48 | 213.48 | 202.26 | 204.03 | 204.03 | -4.09% | 1,474,639 |
| Sep 8, 2025 | 215.22 | 215.22 | 209.90 | 212.73 | 212.73 | -0.55% | 1,279,800 |
Page 1 of 136