5 DAY PERFORMANCE
-0.92%
1 MONTH PERFORMANCE
-2.36%
3 MONTH PERFORMANCE
-12.89%
6 MONTH PERFORMANCE
-11.86%
YEAR-TO-DATE PERFORMANCE
-1.54%
1 YEAR PERFORMANCE
-5.95%
PTC Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $173.70 | $171.52 (-1.26%) | $174.32 | $171.30 | 787.27 K | $20.53 B |
| 01/08/2026 | $172.70 | $173.57 (0.5%) | $173.93 | $171.50 | 627.64 K | $20.78 B |
| 01/07/2026 | $174.73 | $174.57 (-0.09%) | $175.60 | $173.75 | 652.00 K | $20.90 B |
| 01/06/2026 | $171.71 | $175.01 (1.92%) | $176.20 | $171.36 | 586.80 K | $20.95 B |
| 01/05/2026 | $170.11 | $173.11 (1.76%) | $173.94 | $169.70 | 746.40 K | $20.72 B |
| 01/02/2026 | $174.34 | $170.10 (-2.43%) | $174.34 | $168.09 | 1.01 M | $20.36 B |
| 12/31/2025 | $175.42 | $174.21 (-0.69%) | $175.55 | $173.65 | 742.35 K | $20.86 B |
| 12/30/2025 | $174.89 | $175.41 (0.3%) | $175.47 | $174.36 | 445.65 K | $21.00 B |
| 12/29/2025 | $176.40 | $175.59 (-0.46%) | $176.88 | $175.20 | 383.11 K | $21.02 B |
| 12/26/2025 | $176.83 | $176.59 (-0.14%) | $176.98 | $175.51 | 239.74 K | $21.14 B |
| 12/24/2025 | $175.75 | $176.47 (0.41%) | $176.70 | $174.98 | 146.63 K | $21.13 B |
| 12/23/2025 | $178.08 | $176.02 (-1.16%) | $178.61 | $174.38 | 569.82 K | $21.07 B |
| 12/22/2025 | $178.02 | $179.06 (0.58%) | $180.25 | $175.55 | 622.44 K | $21.44 B |
| 12/19/2025 | $175.40 | $178.17 (1.58%) | $178.71 | $174.58 | 2.33 M | $21.33 B |
| 12/18/2025 | $176.27 | $175.90 (-0.21%) | $176.89 | $174.65 | 557.00 K | $21.06 B |
| 12/17/2025 | $174.24 | $175.31 (0.61%) | $176.99 | $173.61 | 959.50 K | $20.99 B |
| 12/16/2025 | $174.46 | $174.28 (-0.1%) | $175.72 | $173.62 | 1.13 M | $20.86 B |
| 12/15/2025 | $177.34 | $175.07 (-1.28%) | $177.34 | $173.86 | 1.56 M | $20.96 B |
| 12/12/2025 | $179.00 | $176.00 (-1.68%) | $179.00 | $175.00 | 1.18 M | $21.07 B |
| 12/11/2025 | $175.26 | $178.00 (1.56%) | $180.66 | $173.83 | 848.13 K | $21.31 B |
| 12/10/2025 | $173.20 | $175.66 (1.42%) | $176.23 | $172.61 | 1.00 M | $21.03 B |
| 12/09/2025 | $174.10 | $173.17 (-0.53%) | $175.00 | $172.40 | 915.10 K | $20.73 B |
| 12/08/2025 | $173.87 | $174.41 (0.31%) | $175.78 | $173.30 | 763.15 K | $20.88 B |
| 12/05/2025 | $176.02 | $173.52 (-1.42%) | $176.55 | $171.31 | 1.37 M | $20.77 B |
| 12/04/2025 | $177.77 | $178.50 (0.41%) | $179.32 | $176.86 | 753.53 K | $21.37 B |
| 12/03/2025 | $176.01 | $177.37 (0.77%) | $177.74 | $175.10 | 507.80 K | $21.23 B |
| 12/02/2025 | $175.52 | $176.48 (0.55%) | $177.71 | $174.63 | 626.70 K | $21.13 B |
| 12/01/2025 | $173.57 | $174.88 (0.75%) | $177.38 | $173.14 | 831.70 K | $20.94 B |
| 11/28/2025 | $173.46 | $175.43 (1.14%) | $176.61 | $172.65 | 479.41 K | $21.00 B |
| 11/26/2025 | $174.25 | $173.46 (-0.45%) | $174.38 | $172.85 | 739.20 K | $20.77 B |
| 11/25/2025 | $170.99 | $173.44 (1.43%) | $174.13 | $170.01 | 761.30 K | $20.76 B |
| 11/24/2025 | $173.26 | $170.16 (-1.79%) | $173.26 | $169.39 | 1.60 M | $20.37 B |
| 11/21/2025 | $170.50 | $172.12 (0.95%) | $174.17 | $169.76 | 865.50 K | $20.61 B |
| 11/20/2025 | $174.84 | $170.43 (-2.52%) | $175.48 | $170.01 | 770.98 K | $20.40 B |
| 11/19/2025 | $172.56 | $171.94 (-0.36%) | $173.41 | $170.52 | 701.04 K | $20.58 B |
| 11/18/2025 | $174.21 | $173.07 (-0.65%) | $175.66 | $172.10 | 927.64 K | $20.72 B |
| 11/17/2025 | $179.01 | $174.21 (-2.68%) | $179.01 | $173.63 | 847.73 K | $20.86 B |
| 11/14/2025 | $174.00 | $179.61 (3.22%) | $180.19 | $173.95 | 1.41 M | $21.50 B |
| 11/13/2025 | $177.01 | $174.57 (-1.38%) | $179.22 | $174.16 | 1.11 M | $20.90 B |
| 11/12/2025 | $177.97 | $178.16 (0.11%) | $180.17 | $177.43 | 1.04 M | $21.33 B |
| 11/11/2025 | $177.27 | $178.00 (0.41%) | $179.42 | $176.40 | 995.34 K | $21.31 B |
| 11/10/2025 | $177.21 | $177.49 (0.16%) | $178.68 | $175.21 | 719.70 K | $21.25 B |
| 11/07/2025 | $173.21 | $176.11 (1.67%) | $176.77 | $172.03 | 1.20 M | $21.08 B |
| 11/06/2025 | $184.83 | $173.93 (-5.9%) | $184.96 | $170.97 | 2.33 M | $20.82 B |
| 11/05/2025 | $192.07 | $189.97 (-1.09%) | $192.32 | $188.67 | 1.39 M | $22.74 B |
| 11/04/2025 | $195.02 | $192.03 (-1.53%) | $195.36 | $190.05 | 1.12 M | $22.99 B |
| 11/03/2025 | $198.56 | $196.36 (-1.11%) | $198.76 | $194.70 | 1.25 M | $23.51 B |
| 10/31/2025 | $197.86 | $198.54 (0.34%) | $199.51 | $196.95 | 882.83 K | $23.81 B |
| 10/30/2025 | $196.78 | $197.38 (0.3%) | $200.13 | $196.03 | 770.62 K | $23.67 B |
| 10/29/2025 | $201.49 | $197.86 (-1.8%) | $201.92 | $197.52 | 540.01 K | $23.73 B |
| 10/28/2025 | $203.26 | $202.46 (-0.39%) | $203.91 | $201.86 | 546.22 K | $24.28 B |
| 10/27/2025 | $206.49 | $203.28 (-1.55%) | $206.67 | $202.96 | 593.82 K | $24.38 B |
| 10/24/2025 | $206.15 | $204.81 (-0.65%) | $206.57 | $204.61 | 534.07 K | $24.56 B |
| 10/23/2025 | $204.10 | $204.67 (0.28%) | $204.86 | $202.88 | 638.62 K | $24.54 B |
| 10/22/2025 | $205.83 | $203.03 (-1.36%) | $205.83 | $202.14 | 628.60 K | $24.35 B |
| 10/21/2025 | $204.84 | $204.55 (-0.14%) | $206.82 | $203.59 | 623.70 K | $24.53 B |
| 10/20/2025 | $204.68 | $205.87 (0.58%) | $206.78 | $201.89 | 667.50 K | $24.69 B |
| 10/17/2025 | $201.85 | $202.86 (0.5%) | $203.92 | $201.49 | 673.14 K | $24.33 B |
| 10/16/2025 | $203.61 | $201.99 (-0.8%) | $203.63 | $200.09 | 589.99 K | $24.22 B |
| 10/15/2025 | $202.82 | $202.80 (-0.01%) | $204.61 | $199.87 | 861.61 K | $24.32 B |
| 10/14/2025 | $199.81 | $202.06 (1.13%) | $203.08 | $199.67 | 534.71 K | $24.23 B |
| 10/13/2025 | $200.37 | $202.48 (1.05%) | $203.05 | $198.55 | 687.20 K | $24.28 B |
| 10/10/2025 | $201.72 | $196.90 (-2.39%) | $203.00 | $196.61 | 585.17 K | $23.61 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.
