• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,385.12
  • 0.43 %
  • $164.49
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
PTC Inc. (PTC) Charts

PTC Inc. (PTC) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$189.29

-$0.72

(-0.38%)

Day's range
$187.5
Day's range
$190.5
  • 5 DAY PERFORMANCE

    -2.16%
  • 1 MONTH PERFORMANCE

    +2.65%
  • 3 MONTH PERFORMANCE

    +9.06%
  • 6 MONTH PERFORMANCE

    +2.75%
  • YEAR-TO-DATE PERFORMANCE

    +8.19%
  • 1 YEAR PERFORMANCE

    +22.96%

PTC Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $189.74 $189.26   (-0.25%) $190.51 $187.50 737,417 $22.73 B
11/15/2024 $190.59 $190.01   (-0.3%) $191.76 $188.74 687,016 $22.82 B
11/14/2024 $193.57 $191.11   (-1.27%) $195.56 $190.65 749,721 $22.95 B
11/13/2024 $192.44 $193.46   (0.53%) $195.10 $192.11 852,700 $23.24 B
11/12/2024 $193.05 $192.92   (-0.07%) $194.59 $192.19 810,912 $23.17 B
11/11/2024 $192.76 $194.09   (0.69%) $197.58 $192.23 1.13 M $23.31 B
11/08/2024 $189.39 $192.83   (1.82%) $193.75 $183.73 1.60 M $23.16 B
11/07/2024 $193.85 $190.05   (-1.96%) $196.99 $189.44 1.68 M $22.83 B
11/06/2024 $195.01 $198.04   (1.55%) $199.48 $194.29 1.73 M $23.79 B
11/05/2024 $186.60 $189.99   (1.82%) $190.01 $186.60 900,769 $22.82 B
11/04/2024 $184.59 $186.23   (0.89%) $187.09 $184.33 861,400 $22.37 B
11/01/2024 $183.45 $185.03   (0.86%) $187.49 $182.36 739,700 $22.18 B
10/31/2024 $186.55 $185.33   (-0.65%) $187.08 $184.47 683,744 $22.22 B
10/30/2024 $189.41 $186.84   (-1.36%) $190.80 $186.53 684,900 $22.40 B
10/29/2024 $185.99 $189.35   (1.81%) $190.87 $185.26 652,500 $22.70 B
10/28/2024 $188.13 $185.25   (-1.53%) $188.99 $185.09 680,300 $22.21 B
10/25/2024 $184.71 $187.01   (1.25%) $187.52 $184.68 802,500 $22.42 B
10/24/2024 $184.73 $183.63   (-0.6%) $184.80 $182.49 531,900 $22.02 B
10/23/2024 $182.12 $183.59   (0.81%) $183.68 $179.78 695,000 $22.01 B
10/22/2024 $183.96 $182.93   (-0.56%) $184.52 $181.70 425,900 $21.93 B
10/21/2024 $183.81 $184.81   (0.54%) $184.88 $182.77 570,800 $22.16 B
10/18/2024 $186.22 $184.40   (-0.98%) $186.96 $184.18 424,500 $22.11 B
10/17/2024 $185.40 $185.22   (-0.1%) $186.11 $183.97 356,212 $22.21 B
10/16/2024 $184.01 $184.48   (0.26%) $186.00 $183.15 609,800 $22.12 B
10/15/2024 $185.50 $184.01   (-0.8%) $188.08 $183.48 795,213 $22.06 B
10/14/2024 $181.99 $185.50   (1.93%) $186.11 $181.99 681,100 $22.24 B
10/11/2024 $180.98 $181.00   (0.01%) $181.71 $180.26 555,848 $21.70 B
10/10/2024 $180.21 $180.39   (0.1%) $181.84 $179.63 549,100 $21.63 B
10/09/2024 $178.39 $181.59   (1.79%) $182.00 $178.35 498,548 $21.77 B
10/08/2024 $177.88 $178.00   (0.07%) $178.38 $176.48 553,900 $21.34 B
10/07/2024 $178.77 $177.29   (-0.83%) $179.32 $176.40 705,847 $21.26 B
10/04/2024 $178.78 $179.60   (0.46%) $179.74 $178.13 364,300 $21.53 B
10/03/2024 $176.91 $177.07   (0.09%) $177.90 $176.00 478,935 $21.23 B
10/02/2024 $175.71 $177.91   (1.25%) $178.11 $174.74 383,617 $21.33 B
10/01/2024 $180.09 $175.97   (-2.29%) $180.64 $175.50 701,632 $21.10 B
09/30/2024 $181.61 $180.66   (-0.52%) $182.51 $179.68 600,000 $21.66 B
09/27/2024 $181.22 $182.18   (0.53%) $182.71 $180.17 610,849 $21.84 B
09/26/2024 $177.95 $181.01   (1.72%) $181.14 $176.52 576,600 $21.70 B
09/25/2024 $178.12 $176.20   (-1.08%) $178.39 $175.59 443,500 $21.13 B
09/24/2024 $177.96 $177.79   (-0.1%) $178.77 $176.43 406,547 $21.32 B
09/23/2024 $176.71 $177.96   (0.71%) $178.26 $176.24 475,838 $21.34 B
09/20/2024 $178.60 $175.90   (-1.51%) $178.60 $174.59 1.58 M $21.09 B
09/19/2024 $179.73 $179.13   (-0.33%) $180.61 $177.98 690,323 $21.48 B
09/18/2024 $176.06 $175.13   (-0.53%) $177.33 $174.70 656,800 $21.00 B
09/17/2024 $174.91 $175.70   (0.45%) $176.49 $173.95 705,500 $21.07 B
09/16/2024 $173.16 $173.76   (0.35%) $174.03 $171.42 732,434 $20.83 B
09/13/2024 $170.84 $172.23   (0.81%) $172.84 $170.11 807,124 $20.65 B
09/12/2024 $168.78 $170.94   (1.28%) $171.66 $167.56 1.04 M $20.49 B
09/11/2024 $166.56 $168.69   (1.28%) $168.84 $164.36 847,438 $20.22 B
09/10/2024 $169.03 $166.94   (-1.24%) $169.48 $165.83 850,638 $20.01 B
09/09/2024 $166.19 $167.80   (0.97%) $168.72 $166.19 782,300 $20.12 B
09/06/2024 $168.99 $164.76   (-2.5%) $169.79 $164.44 1.08 M $19.75 B
09/05/2024 $169.64 $168.50   (-0.67%) $170.04 $167.56 1.10 M $20.20 B
09/04/2024 $173.12 $170.21   (-1.68%) $173.12 $170.06 908,608 $20.41 B
09/03/2024 $178.36 $173.62   (-2.66%) $179.15 $172.84 812,138 $20.82 B
08/30/2024 $178.74 $179.09   (0.2%) $180.00 $175.68 1.49 M $21.47 B
08/29/2024 $175.28 $177.11   (1.04%) $178.74 $175.28 975,410 $21.23 B
08/28/2024 $175.35 $173.88   (-0.84%) $176.08 $173.45 787,642 $20.85 B
08/27/2024 $174.95 $176.06   (0.63%) $176.35 $173.30 1.09 M $21.11 B
08/26/2024 $178.00 $175.95   (-1.15%) $178.29 $175.37 373,647 $21.10 B
08/23/2024 $176.23 $177.31   (0.61%) $177.49 $174.77 766,541 $21.26 B
08/22/2024 $177.70 $174.97   (-1.54%) $178.61 $174.73 413,200 $20.98 B
08/21/2024 $176.54 $177.55   (0.57%) $177.63 $176.06 378,044 $21.29 B
08/20/2024 $176.46 $176.17   (-0.16%) $177.16 $175.69 435,000 $21.12 B
08/19/2024 $173.85 $176.34   (1.43%) $176.43 $173.52 567,515 $21.14 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.