5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
-6.65%
3 MONTH PERFORMANCE
-0.02%
6 MONTH PERFORMANCE
+1.49%
YEAR-TO-DATE PERFORMANCE
+0.86%
1 YEAR PERFORMANCE
+7.72%
PTC Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $183.41 | $185.50 (1.14%) | $185.83 | $183.39 | 815,405 | $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 |
| 12/30/2024 | $183.15 | $183.66 (0.28%) | $184.35 | $181.44 | 495,210 | $22.06 B |
| 12/27/2024 | $185.03 | $184.50 (-0.29%) | $186.19 | $182.54 | 431,100 | $22.16 B |
| 12/26/2024 | $186.67 | $185.91 (-0.41%) | $186.76 | $185.32 | 302,821 | $22.33 B |
| 12/24/2024 | $186.11 | $187.10 (0.53%) | $187.25 | $184.84 | 312,406 | $22.47 B |
| 12/23/2024 | $186.68 | $185.25 (-0.77%) | $186.68 | $184.11 | 705,352 | $22.25 B |
| 12/20/2024 | $185.51 | $187.58 (1.12%) | $188.80 | $185.23 | 2.16 M | $22.53 B |
| 12/19/2024 | $190.19 | $187.13 (-1.61%) | $192.05 | $186.96 | 953,456 | $22.48 B |
| 12/18/2024 | $196.90 | $188.83 (-4.1%) | $197.16 | $187.85 | 1.09 M | $22.68 B |
| 12/17/2024 | $199.89 | $196.90 (-1.5%) | $199.89 | $196.55 | 775,139 | $23.65 B |
| 12/16/2024 | $198.90 | $200.07 (0.59%) | $201.77 | $196.63 | 701,569 | $24.03 B |
| 12/13/2024 | $201.05 | $198.68 (-1.18%) | $202.12 | $197.72 | 593,400 | $23.86 B |
| 12/12/2024 | $202.21 | $201.30 (-0.45%) | $203.09 | $200.57 | 768,158 | $24.18 B |
| 12/11/2024 | $199.68 | $201.89 (1.11%) | $202.75 | $199.54 | 578,094 | $24.25 B |
| 12/10/2024 | $198.76 | $198.35 (-0.21%) | $200.22 | $197.55 | 608,268 | $23.82 B |
| 12/09/2024 | $200.68 | $199.59 (-0.54%) | $201.60 | $199.39 | 455,404 | $23.97 B |
| 12/06/2024 | $202.19 | $200.92 (-0.63%) | $202.80 | $200.00 | 721,362 | $24.13 B |
| 12/05/2024 | $200.96 | $200.86 (-0.05%) | $201.29 | $199.51 | 694,731 | $24.13 B |
| 12/04/2024 | $200.50 | $201.19 (0.34%) | $202.78 | $199.85 | 542,677 | $24.17 B |
| 12/03/2024 | $198.71 | $200.20 (0.75%) | $200.45 | $198.06 | 456,163 | $24.05 B |
| 12/02/2024 | $198.70 | $199.38 (0.34%) | $200.34 | $196.25 | 720,749 | $23.95 B |
| 11/29/2024 | $199.45 | $200.06 (0.31%) | $200.45 | $197.52 | 340,023 | $24.03 B |
| 11/27/2024 | $198.39 | $199.01 (0.31%) | $199.42 | $197.03 | 551,854 | $23.90 B |
| 11/26/2024 | $200.49 | $199.26 (-0.61%) | $200.68 | $198.46 | 755,974 | $23.93 B |
| 11/25/2024 | $197.81 | $200.59 (1.41%) | $201.66 | $197.81 | 1.47 M | $24.09 B |
| 11/22/2024 | $192.65 | $197.64 (2.59%) | $197.83 | $191.98 | 932,083 | $23.74 B |
| 11/21/2024 | $190.76 | $192.75 (1.04%) | $193.84 | $189.10 | 677,700 | $23.15 B |
| 11/20/2024 | $189.00 | $188.50 (-0.26%) | $189.46 | $186.96 | 588,169 | $22.64 B |
| 11/19/2024 | $187.15 | $189.27 (1.13%) | $189.84 | $186.89 | 754,674 | $22.73 B |
| 11/18/2024 | $189.74 | $189.26 (-0.25%) | $190.51 | $187.50 | 737,550 | $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 | 852,669 | $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 | 861,368 | $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%) | $190.79 | $186.53 | 684,898 | $22.40 B |
| 10/29/2024 | $185.99 | $189.35 (1.81%) | $190.87 | $185.26 | 652,484 | $22.70 B |
| 10/28/2024 | $188.13 | $185.25 (-1.53%) | $188.99 | $185.09 | 680,266 | $22.21 B |
| 10/25/2024 | $184.71 | $187.01 (1.25%) | $187.52 | $184.68 | 802,472 | $22.42 B |
| 10/24/2024 | $184.73 | $183.63 (-0.6%) | $184.80 | $182.49 | 531,886 | $22.02 B |
| 10/23/2024 | $182.12 | $183.59 (0.81%) | $183.68 | $179.78 | 694,997 | $22.01 B |
| 10/22/2024 | $183.96 | $182.93 (-0.56%) | $184.52 | $181.70 | 425,874 | $21.93 B |
| 10/21/2024 | $183.81 | $184.81 (0.54%) | $184.88 | $182.77 | 570,756 | $22.16 B |
| 10/18/2024 | $186.22 | $184.40 (-0.98%) | $186.96 | $184.18 | 424,488 | $22.11 B |
| 10/17/2024 | $185.40 | $185.22 (-0.1%) | $186.10 | $183.97 | 356,212 | $22.21 B |
| 10/16/2024 | $184.01 | $184.48 (0.26%) | $186.00 | $183.15 | 609,761 | $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 | 681,075 | $22.24 B |