5 DAY PERFORMANCE
+3.84%
1 MONTH PERFORMANCE
+19.55%
3 MONTH PERFORMANCE
+39.04%
6 MONTH PERFORMANCE
+6.29%
YEAR-TO-DATE PERFORMANCE
+8.56%
1 YEAR PERFORMANCE
+13.47%
PTC Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $197.65 | $199.61 (0.99%) | $199.78 | $195.71 | 880.15 K | $23.99 B |
| 07/17/2025 | $193.65 | $197.00 (1.73%) | $199.49 | $192.29 | 1.28 M | $23.67 B |
| 07/16/2025 | $192.37 | $194.19 (0.95%) | $194.66 | $191.09 | 910.62 K | $23.34 B |
| 07/15/2025 | $191.17 | $192.22 (0.55%) | $194.06 | $190.55 | 1.05 M | $23.10 B |
| 07/14/2025 | $183.00 | $191.08 (4.42%) | $192.75 | $183.00 | 2.12 M | $22.96 B |
| 07/11/2025 | $194.01 | $193.51 (-0.26%) | $197.33 | $191.47 | 2.37 M | $23.26 B |
| 07/10/2025 | $198.35 | $194.59 (-1.9%) | $200.23 | $187.00 | 7.02 M | $23.39 B |
| 07/09/2025 | $179.27 | $210.47 (17.4%) | $213.14 | $176.78 | 4.18 M | $25.29 B |
| 07/08/2025 | $175.42 | $178.90 (1.98%) | $179.21 | $175.15 | 917.54 K | $21.50 B |
| 07/07/2025 | $175.10 | $174.82 (-0.16%) | $176.16 | $173.91 | 711.80 K | $21.01 B |
| 07/03/2025 | $173.85 | $175.98 (1.23%) | $176.98 | $173.85 | 468.44 K | $21.15 B |
| 07/02/2025 | $172.90 | $173.31 (0.24%) | $173.75 | $171.65 | 629.20 K | $20.83 B |
| 07/01/2025 | $171.74 | $173.07 (0.77%) | $173.91 | $170.14 | 1.27 M | $20.80 B |
| 06/30/2025 | $170.47 | $172.34 (1.1%) | $172.94 | $168.23 | 874.84 K | $20.71 B |
| 06/27/2025 | $169.62 | $169.30 (-0.19%) | $171.51 | $167.84 | 2.04 M | $20.35 B |
| 06/26/2025 | $169.36 | $169.54 (0.11%) | $172.28 | $168.14 | 843.11 K | $20.37 B |
| 06/25/2025 | $169.93 | $168.60 (-0.78%) | $170.22 | $166.82 | 664.60 K | $20.26 B |
| 06/24/2025 | $167.50 | $169.93 (1.45%) | $170.14 | $166.22 | 704.41 K | $20.42 B |
| 06/23/2025 | $166.82 | $166.46 (-0.22%) | $167.00 | $163.74 | 797.95 K | $20.00 B |
| 06/20/2025 | $166.57 | $166.97 (0.24%) | $168.63 | $165.80 | 1.62 M | $20.07 B |
| 06/18/2025 | $166.92 | $166.57 (-0.21%) | $168.11 | $165.99 | 728.22 K | $20.02 B |
| 06/17/2025 | $171.75 | $167.53 (-2.46%) | $172.32 | $167.31 | 878.92 K | $20.13 B |
| 06/16/2025 | $170.24 | $172.61 (1.39%) | $173.12 | $170.24 | 1.01 M | $20.74 B |
| 06/13/2025 | $169.04 | $169.34 (0.18%) | $170.99 | $168.10 | 1.14 M | $20.35 B |
| 06/12/2025 | $170.44 | $171.02 (0.34%) | $171.47 | $169.70 | 568.13 K | $20.55 B |
| 06/11/2025 | $171.45 | $171.00 (-0.26%) | $172.20 | $170.05 | 746.24 K | $20.55 B |
| 06/10/2025 | $170.31 | $170.92 (0.36%) | $171.46 | $169.17 | 1.07 M | $20.54 B |
| 06/09/2025 | $170.85 | $170.19 (-0.39%) | $171.64 | $169.84 | 740.01 K | $20.45 B |
| 06/06/2025 | $168.92 | $170.34 (0.84%) | $170.51 | $168.79 | 545.52 K | $20.47 B |
| 06/05/2025 | $168.20 | $167.81 (-0.23%) | $169.82 | $167.60 | 635.72 K | $20.17 B |
| 06/04/2025 | $168.50 | $168.17 (-0.2%) | $169.00 | $167.46 | 682.95 K | $20.21 B |
| 06/03/2025 | $166.63 | $168.12 (0.89%) | $168.25 | $165.50 | 523.40 K | $20.20 B |
| 06/02/2025 | $166.87 | $166.75 (-0.07%) | $167.72 | $164.66 | 749.50 K | $20.04 B |
| 05/30/2025 | $167.70 | $168.32 (0.37%) | $168.85 | $166.45 | 1.90 M | $20.23 B |
| 05/29/2025 | $168.71 | $167.93 (-0.46%) | $168.71 | $166.36 | 626.00 K | $20.18 B |
| 05/28/2025 | $170.87 | $167.38 (-2.04%) | $171.34 | $167.15 | 817.97 K | $20.12 B |
| 05/27/2025 | $171.20 | $171.37 (0.1%) | $171.75 | $169.31 | 891.73 K | $20.59 B |
| 05/23/2025 | $167.64 | $168.77 (0.67%) | $169.73 | $167.33 | 692.22 K | $20.28 B |
| 05/22/2025 | $169.09 | $170.37 (0.76%) | $171.28 | $168.21 | 808.40 K | $20.47 B |
| 05/21/2025 | $171.42 | $169.13 (-1.34%) | $172.73 | $169.06 | 709.92 K | $20.33 B |
| 05/20/2025 | $172.12 | $173.24 (0.65%) | $174.26 | $171.50 | 607.10 K | $20.82 B |
| 05/19/2025 | $170.32 | $172.39 (1.22%) | $172.90 | $169.48 | 514.82 K | $20.72 B |
| 05/16/2025 | $171.35 | $172.91 (0.91%) | $173.05 | $169.94 | 656.22 K | $20.78 B |
| 05/15/2025 | $170.26 | $171.80 (0.9%) | $172.07 | $170.03 | 668.60 K | $20.65 B |
| 05/14/2025 | $170.30 | $171.47 (0.69%) | $172.19 | $169.52 | 929.85 K | $20.61 B |
| 05/13/2025 | $170.47 | $170.96 (0.29%) | $172.75 | $170.08 | 1.05 M | $20.55 B |
| 05/12/2025 | $167.98 | $170.51 (1.51%) | $170.90 | $167.43 | 1.08 M | $20.49 B |
| 05/09/2025 | $168.06 | $163.02 (-3%) | $168.06 | $162.64 | 481.40 K | $19.59 B |
| 05/08/2025 | $161.26 | $164.74 (2.16%) | $166.11 | $159.97 | 1.20 M | $19.80 B |
| 05/07/2025 | $159.63 | $161.05 (0.89%) | $161.41 | $158.94 | 649.91 K | $19.35 B |
| 05/06/2025 | $159.19 | $158.72 (-0.3%) | $162.40 | $158.14 | 835.20 K | $19.07 B |
| 05/05/2025 | $158.64 | $161.33 (1.7%) | $162.95 | $158.64 | 984.94 K | $19.39 B |
| 05/02/2025 | $159.04 | $160.09 (0.66%) | $162.92 | $157.64 | 852.24 K | $19.24 B |
| 05/01/2025 | $160.21 | $156.34 (-2.42%) | $160.59 | $151.67 | 1.82 M | $18.79 B |
| 04/30/2025 | $151.66 | $154.97 (2.18%) | $155.33 | $149.99 | 1.40 M | $18.62 B |
| 04/29/2025 | $151.84 | $153.65 (1.19%) | $154.21 | $151.84 | 660.82 K | $18.47 B |
| 04/28/2025 | $153.95 | $151.83 (-1.38%) | $155.81 | $151.34 | 943.80 K | $18.25 B |
| 04/25/2025 | $150.78 | $154.03 (2.16%) | $154.13 | $150.44 | 1.02 M | $18.51 B |
| 04/24/2025 | $146.88 | $151.64 (3.24%) | $152.06 | $146.19 | 787.45 K | $18.22 B |
| 04/23/2025 | $147.61 | $147.70 (0.06%) | $151.17 | $146.77 | 658.20 K | $17.75 B |
| 04/22/2025 | $141.89 | $143.81 (1.35%) | $143.97 | $140.70 | 683.83 K | $17.28 B |
| 04/21/2025 | $142.19 | $139.62 (-1.81%) | $142.27 | $138.32 | 585.90 K | $16.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
