C
PTC Inc.
PTC
$144.26
-$4.98-3.34%
| Date | Open | High | Low | Close | Volume | Adj Close * |
|---|
| Apr 09, 2025 | 134.61 | 149.62 | 133.38 | 149.24 | 1,450,187 | 149.24 |
| Apr 08, 2025 | 142.72 | 145.11 | 134.27 | 136.74 | 1,081,948 | 136.74 |
| Apr 07, 2025 | 136.91 | 144.81 | 134.16 | 139.69 | 1,867,024 | 139.69 |
| Apr 04, 2025 | 145.85 | 145.85 | 139.66 | 139.77 | 1,244,269 | 139.77 |
| Apr 03, 2025 | 151.83 | 152.86 | 146.90 | 149.53 | 1,416,549 | 149.53 |
| Apr 02, 2025 | 154.74 | 158.42 | 154.60 | 157.16 | 692,202 | 157.16 |
| Apr 01, 2025 | 154.19 | 156.44 | 153.20 | 156.20 | 1,131,921 | 156.20 |
| Mar 31, 2025 | 153.76 | 155.40 | 151.92 | 154.95 | 1,458,541 | 154.95 |
| Mar 28, 2025 | 159.93 | 160.62 | 154.27 | 154.80 | 976,001 | 154.80 |
| Mar 27, 2025 | 161.11 | 161.38 | 158.65 | 160.31 | 1,022,072 | 160.31 |
| Mar 26, 2025 | 162.68 | 163.91 | 161.00 | 162.15 | 644,551 | 162.15 |
| Mar 25, 2025 | 162.62 | 163.30 | 161.14 | 162.80 | 974,889 | 162.80 |
| Mar 24, 2025 | 161.41 | 163.06 | 160.41 | 161.45 | 582,865 | 161.45 |
| Mar 21, 2025 | 158.83 | 160.93 | 157.60 | 159.84 | 1,544,374 | 159.84 |
| Mar 20, 2025 | 160.20 | 161.60 | 159.32 | 159.90 | 728,542 | 159.90 |
NASDAQ
04/10/2025 10:22AM Eastern
Quotes delayed
