5 DAY PERFORMANCE
-4.53%
1 MONTH PERFORMANCE
-3.59%
3 MONTH PERFORMANCE
-15.81%
6 MONTH PERFORMANCE
-12.03%
YEAR-TO-DATE PERFORMANCE
-15.81%
1 YEAR PERFORMANCE
-18.07%
PTC Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $159.93 | $154.80 (-3.21%) | $160.62 | $154.27 | 974,766 | $18.61 B |
| 03/27/2025 | $161.11 | $160.31 (-0.5%) | $161.38 | $158.65 | 1.02 M | $19.28 B |
| 03/26/2025 | $162.68 | $162.15 (-0.33%) | $163.91 | $161.00 | 644,600 | $19.50 B |
| 03/25/2025 | $162.62 | $162.80 (0.11%) | $163.30 | $161.14 | 974,900 | $19.58 B |
| 03/24/2025 | $161.41 | $161.45 (0.02%) | $163.06 | $160.41 | 582,900 | $19.41 B |
| 03/21/2025 | $158.83 | $159.84 (0.64%) | $160.93 | $157.60 | 1.54 M | $19.22 B |
| 03/20/2025 | $160.20 | $159.90 (-0.19%) | $161.60 | $159.32 | 728,542 | $19.23 B |
| 03/19/2025 | $159.61 | $161.24 (1.02%) | $162.44 | $159.61 | 619,400 | $19.39 B |
| 03/18/2025 | $158.14 | $160.02 (1.19%) | $160.08 | $157.78 | 594,926 | $19.24 B |
| 03/17/2025 | $155.53 | $158.79 (2.1%) | $160.30 | $154.79 | 1.04 M | $19.09 B |
| 03/14/2025 | $155.13 | $155.80 (0.43%) | $156.25 | $153.21 | 1.49 M | $18.73 B |
| 03/13/2025 | $155.79 | $153.30 (-1.6%) | $156.92 | $151.80 | 1.36 M | $18.43 B |
| 03/12/2025 | $158.42 | $157.00 (-0.9%) | $159.87 | $155.94 | 962,100 | $18.88 B |
| 03/11/2025 | $160.33 | $157.28 (-1.9%) | $160.78 | $156.38 | 1.33 M | $18.91 B |
| 03/10/2025 | $160.77 | $161.02 (0.16%) | $162.70 | $159.41 | 1.32 M | $19.36 B |
| 03/07/2025 | $160.09 | $162.65 (1.6%) | $163.09 | $158.12 | 1.27 M | $19.56 B |
| 03/06/2025 | $160.04 | $160.56 (0.32%) | $161.89 | $159.18 | 1.04 M | $19.31 B |
| 03/05/2025 | $158.02 | $161.16 (1.99%) | $161.56 | $157.39 | 705,504 | $19.38 B |
| 03/04/2025 | $159.04 | $158.44 (-0.38%) | $160.31 | $155.53 | 1.06 M | $19.05 B |
| 03/03/2025 | $165.00 | $160.56 (-2.69%) | $165.01 | $159.56 | 1.22 M | $19.31 B |
| 02/28/2025 | $163.43 | $163.63 (0.12%) | $163.76 | $160.81 | 1.54 M | $19.68 B |
| 02/27/2025 | $163.63 | $162.75 (-0.54%) | $165.62 | $162.22 | 1.17 M | $19.57 B |
| 02/26/2025 | $162.99 | $163.03 (0.02%) | $165.10 | $162.40 | 844,035 | $19.60 B |
| 02/25/2025 | $162.69 | $162.72 (0.02%) | $165.01 | $161.54 | 1.45 M | $19.57 B |
| 02/24/2025 | $162.12 | $162.58 (0.28%) | $163.97 | $160.53 | 1.05 M | $19.55 B |
| 02/21/2025 | $165.81 | $161.65 (-2.51%) | $165.92 | $161.02 | 902,435 | $19.44 B |
| 02/20/2025 | $169.81 | $165.76 (-2.39%) | $169.81 | $164.43 | 1.02 M | $19.93 B |
| 02/19/2025 | $170.44 | $169.92 (-0.31%) | $170.44 | $167.37 | 975,200 | $20.43 B |
| 02/18/2025 | $171.17 | $170.79 (-0.22%) | $172.09 | $169.00 | 1.28 M | $20.54 B |
| 02/14/2025 | $168.00 | $171.10 (1.85%) | $171.31 | $166.69 | 1.45 M | $20.57 B |
| 02/13/2025 | $166.94 | $167.93 (0.59%) | $168.01 | $165.09 | 1.36 M | $20.19 B |
| 02/12/2025 | $166.40 | $166.57 (0.1%) | $167.49 | $164.68 | 1.11 M | $20.03 B |
| 02/11/2025 | $166.82 | $167.98 (0.7%) | $169.99 | $166.82 | 1.42 M | $20.20 B |
| 02/10/2025 | $170.33 | $168.42 (-1.12%) | $171.59 | $165.97 | 1.81 M | $20.25 B |
| 02/07/2025 | $172.75 | $169.02 (-2.16%) | $173.92 | $167.65 | 1.97 M | $20.32 B |
| 02/06/2025 | $182.76 | $171.61 (-6.1%) | $185.05 | $169.73 | 4.44 M | $20.63 B |
| 02/05/2025 | $190.99 | $189.76 (-0.64%) | $193.48 | $189.01 | 1.32 M | $22.82 B |
| 02/04/2025 | $191.57 | $191.07 (-0.26%) | $193.44 | $190.68 | 758,700 | $22.97 B |
| 02/03/2025 | $190.00 | $189.88 (-0.06%) | $190.92 | $185.00 | 908,935 | $22.83 B |
| 01/31/2025 | $192.86 | $193.48 (0.32%) | $195.23 | $191.84 | 1.47 M | $23.24 B |
| 01/30/2025 | $190.58 | $192.01 (0.75%) | $194.12 | $190.23 | 1.63 M | $23.06 B |
| 01/29/2025 | $190.06 | $189.08 (-0.52%) | $190.42 | $187.27 | 996,274 | $22.71 B |
| 01/28/2025 | $189.14 | $190.93 (0.95%) | $192.75 | $187.79 | 988,700 | $22.93 B |
| 01/27/2025 | $187.93 | $188.48 (0.29%) | $191.68 | $187.41 | 850,106 | $22.64 B |
| 01/24/2025 | $189.07 | $188.96 (-0.06%) | $190.27 | $188.50 | 741,903 | $22.70 B |
| 01/23/2025 | $186.77 | $189.07 (1.23%) | $189.07 | $186.49 | 920,900 | $22.71 B |
| 01/22/2025 | $188.05 | $187.93 (-0.06%) | $189.56 | $187.72 | 767,800 | $22.57 B |
| 01/21/2025 | $189.55 | $187.90 (-0.87%) | $190.04 | $184.82 | 882,880 | $22.57 B |
| 01/17/2025 | $189.53 | $187.79 (-0.92%) | $189.53 | $187.31 | 612,400 | $22.56 B |
| 01/16/2025 | $185.90 | $186.97 (0.58%) | $187.67 | $185.08 | 523,200 | $22.46 B |
| 01/15/2025 | $189.16 | $185.37 (-2%) | $189.26 | $185.24 | 549,432 | $22.27 B |
| 01/14/2025 | $183.41 | $185.50 (1.14%) | $185.83 | $183.39 | 815,448 | $22.28 B |
| 01/13/2025 | $181.06 | $182.42 (0.75%) | $183.07 | $180.92 | 757,531 | $21.91 B |
| 01/10/2025 | $182.22 | $182.38 (0.09%) | $184.68 | $180.82 | 858,900 | $21.91 B |
| 01/08/2025 | $183.09 | $184.36 (0.69%) | $184.90 | $182.25 | 492,735 | $22.14 B |
| 01/07/2025 | $185.87 | $183.09 (-1.5%) | $186.13 | $181.31 | 1.02 M | $21.99 B |
| 01/06/2025 | $185.21 | $184.83 (-0.21%) | $186.41 | $184.46 | 818,625 | $22.20 B |
| 01/03/2025 | $183.72 | $184.54 (0.45%) | $185.15 | $183.00 | 677,933 | $22.17 B |
| 01/02/2025 | $184.41 | $183.01 (-0.76%) | $184.96 | $181.61 | 885,833 | $21.98 B |
| 12/31/2024 | $184.62 | $183.87 (-0.41%) | $184.62 | $182.74 | 666,022 | $22.09 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.
