-
5 DAY PERFORMANCE
+2.68% -
1 MONTH PERFORMANCE
+7.16% -
3 MONTH PERFORMANCE
+13.64% -
6 MONTH PERFORMANCE
+6.50% -
YEAR-TO-DATE PERFORMANCE
+8.58% -
1 YEAR PERFORMANCE
+27.29%
PTC Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $193.85 | $190.05 (-1.96%) | $196.99 | $189.44 | 1.66 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 |
| 08/16/2024 | $172.95 | $173.56 (0.35%) | $174.81 | $172.80 | 445,700 | $20.81 B |
| 08/15/2024 | $174.56 | $173.36 (-0.69%) | $175.19 | $172.86 | 552,900 | $20.78 B |
| 08/14/2024 | $171.99 | $172.42 (0.25%) | $172.68 | $169.91 | 642,000 | $20.67 B |
| 08/13/2024 | $170.77 | $172.09 (0.77%) | $172.98 | $169.41 | 417,713 | $20.63 B |
| 08/12/2024 | $173.50 | $170.19 (-1.91%) | $174.04 | $169.77 | 443,440 | $20.40 B |
| 08/09/2024 | $170.42 | $173.15 (1.6%) | $173.50 | $169.80 | 737,900 | $20.76 B |
| 08/08/2024 | $169.06 | $170.42 (0.8%) | $171.49 | $167.92 | 548,000 | $20.43 B |
| 08/07/2024 | $171.93 | $167.17 (-2.77%) | $172.35 | $166.66 | 826,445 | $20.04 B |