NASDAQ : PTC
PTC Inc. — Price history
Technology · Software - Application · United States
Last price 195.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 21.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PTC Inc. (PTC) closed at 194.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 194.73 | 195.5 | 194.49 | 194.45 | 861,986 | -0.56% |
| 2026-10-30 | 194.86 | 195.71 | 194.1 | 195.54 | 1,581,989 | +0.38% |
| 2026-10-29 | 194.43 | 194.9 | 194.01 | 194.8 | 1,604,951 | -0.09% |
| 2026-10-28 | 194.21 | 194.97 | 194.04 | 194.97 | 1,430,126 | +0.18% |
| 2026-10-27 | 194 | 194.68 | 193.8 | 194.62 | 1,469,835 | +0.19% |
| 2026-10-26 | 194 | 194.31 | 193.79 | 194.25 | 1,418,590 | +0.23% |
| 2026-10-23 | 193.87 | 194.31 | 193.76 | 193.8 | 1,579,247 | -0.10% |
| 2026-10-22 | 194.38 | 194.61 | 193.95 | 194 | 2,554,986 | -0.20% |
| 2026-10-21 | 193.295 | 194.38 | 193.1 | 194.38 | 1,894,258 | +0.53% |
| 2026-10-20 | 193.06 | 193.41 | 192.85 | 193.35 | 2,135,005 | +0.15% |
| 2026-10-19 | 193.61 | 193.61 | 192.94 | 193.06 | 2,779,311 | +0.04% |
| 2026-10-16 | 194 | 194.1 | 192.76 | 192.98 | 3,141,838 | -0.09% |
| 2026-10-15 | 193.45 | 193.8 | 193 | 193.15 | 4,048,256 | -0.25% |
| 2026-10-14 | 194.25 | 194.26 | 193.33 | 193.64 | 3,486,097 | -0.16% |
| 2026-10-13 | 194.47 | 194.79 | 193.8 | 193.96 | 2,718,928 | -0.22% |
| 2026-10-12 | 194.87 | 194.87 | 193.64 | 194.39 | 4,211,274 | -0.03% |
| 2026-10-09 | 193.87 | 194.75 | 193.55 | 194.45 | 3,660,633 | +0.37% |
| 2026-10-08 | 193.8 | 194.32 | 193.55 | 193.73 | 6,090,047 | +0.07% |
| 2026-10-07 | 193.2 | 194.13 | 192.94 | 193.6 | 7,518,927 | +0.31% |
| 2026-10-06 | 193 | 193.42 | 192.58 | 193 | 7,418,662 | +0.38% |
| 2026-10-05 | 195.84 | 196.05 | 191.92 | 192.26 | 29,553,316 | +33.49% |
| 2026-10-02 | 148.025 | 148.025 | 143.51 | 144.03 | 1,121,382 | -1.67% |
| 2026-10-01 | 143.42 | 149.38 | 143.42 | 146.47 | 1,910,619 | +4.40% |
| 2026-09-30 | 137.71 | 140.44 | 137.56 | 140.3 | 1,046,096 | +1.99% |
| 2026-09-29 | 137.87 | 138.86 | 134.311 | 137.56 | 1,318,684 | -1.52% |
| 2026-09-28 | 137.06 | 139.92 | 133.67 | 139.69 | 985,799 | +1.14% |
| 2026-09-25 | 137.17 | 138.75 | 136.55 | 138.12 | 699,034 | +0.52% |
| 2026-09-24 | 140.79 | 141.05 | 136.4 | 137.41 | 1,434,290 | -2.13% |
| 2026-09-23 | 140.81 | 142.81 | 138.5 | 140.4 | 2,138,694 | +0.29% |
| 2026-09-22 | 137.46 | 140.31 | 133.97 | 140 | 1,650,138 | +3.49% |
| 2026-09-21 | 137.02 | 137.21 | 133.97 | 135.28 | 1,013,073 | -0.45% |
| 2026-09-18 | 134.31 | 136.175 | 132.75 | 135.89 | 5,932,457 | +1.08% |
| 2026-09-17 | 131.16 | 134.98 | 129.89 | 134.44 | 1,650,342 | +2.50% |
| 2026-09-16 | 131.08 | 132.58 | 130.33 | 131.16 | 1,236,000 | -1.20% |
| 2026-09-15 | 134.91 | 137.66 | 132.71 | 132.75 | 1,638,353 | -2.85% |
| 2026-09-14 | 134.31 | 137.745 | 133.9 | 136.65 | 1,403,351 | +4.49% |
| 2026-09-11 | 128.252 | 131.19 | 127.06 | 130.78 | 1,669,741 | +1.60% |
| 2026-09-10 | 127.72 | 130.89 | 126.79 | 128.715 | 1,683,685 | -0.14% |
| 2026-09-09 | 133 | 133.765 | 128.575 | 128.89 | 2,399,607 | -3.28% |
| 2026-09-08 | 139.84 | 140.235 | 132.63 | 133.255 | 1,948,961 | -5.51% |
| 2026-09-04 | 147.18 | 147.73 | 140 | 141.02 | 2,119,748 | -6.04% |
| 2026-09-03 | 151.53 | 154.27 | 149.14 | 150.08 | 1,249,594 | +0.64% |
| 2026-09-02 | 151.62 | 155.72 | 148.525 | 149.13 | 1,229,497 | -2.41% |
| 2026-09-01 | 153.47 | 155.58 | 152.235 | 152.81 | 696,468 | -1.88% |
| 2026-08-31 | 155.5 | 157.76 | 155.05 | 155.74 | 1,418,579 | -0.90% |
| 2026-08-28 | 158.01 | 159.46 | 155.975 | 157.15 | 1,069,148 | -1.13% |
| 2026-08-27 | 154.41 | 159 | 153.03 | 158.95 | 979,564 | +4.84% |
| 2026-08-26 | 149.06 | 151.88 | 148.585 | 151.61 | 1,411,381 | +0.31% |
| 2026-08-25 | 153.6 | 153.86 | 150.245 | 151.14 | 1,523,762 | -2.05% |
| 2026-08-24 | 154.43 | 155.51 | 153.393 | 154.31 | 913,291 | -0.24% |
| 2026-08-21 | 153.28 | 156.03 | 152.31 | 154.68 | 857,456 | +0.76% |
| 2026-08-20 | 151.68 | 154.785 | 151.35 | 153.52 | 826,364 | +0.71% |
| 2026-08-19 | 146.66 | 155.4 | 146.66 | 152.44 | 905,288 | +4.07% |
| 2026-08-18 | 147.95 | 149.43 | 146.3 | 146.48 | 1,217,311 | +0.34% |
| 2026-08-17 | 148.11 | 149.02 | 145.37 | 145.98 | 1,036,939 | -2.52% |
| 2026-08-14 | 154.89 | 155.095 | 149.56 | 149.75 | 1,151,787 | -2.69% |
| 2026-08-13 | 147.75 | 154.585 | 146.27 | 153.89 | 1,159,297 | +3.99% |
| 2026-08-12 | 146.79 | 149.55 | 146.79 | 147.99 | 916,813 | -1.63% |
| 2026-08-11 | 149.75 | 152.046 | 148.7 | 150.44 | 934,321 | -0.38% |
| 2026-08-10 | 146.09 | 154.03 | 146.09 | 151.02 | 1,317,548 | +2.24% |
| 2026-08-07 | 148 | 149.67 | 146.38 | 147.71 | 1,235,321 | +0.03% |
| 2026-08-06 | 138.24 | 148.6 | 137.23 | 147.66 | 2,188,619 | +5.90% |
| 2026-08-05 | 143.56 | 144.59 | 138.82 | 139.43 | 1,298,296 | -1.59% |
| 2026-08-04 | 137.76 | 142.17 | 137.74 | 141.68 | 1,459,633 | +1.30% |
| 2026-08-03 | 139.55 | 142.99 | 139.5 | 139.855 | 1,258,519 | +1.94% |
| 2026-07-31 | 135.73 | 138.83 | 133.248 | 137.2 | 2,341,987 | +0.66% |
| 2026-07-30 | 135.6 | 143.6 | 133.06 | 136.3 | 3,375,813 | +2.90% |
| 2026-07-29 | 127.7 | 132.75 | 127.36 | 132.46 | 2,885,560 | +3.88% |
| 2026-07-28 | 127.44 | 130.58 | 126.815 | 127.51 | 1,392,286 | +1.84% |
| 2026-07-27 | 120.77 | 125.841 | 120.33 | 125.21 | 1,023,204 | +5.64% |
| 2026-07-24 | 115.18 | 118.77 | 114.355 | 118.52 | 1,420,362 | +4.84% |
| 2026-07-23 | 114.38 | 114.63 | 112.01 | 113.05 | 1,517,716 | -0.05% |
| 2026-07-22 | 121.85 | 122.15 | 111.925 | 113.11 | 2,206,283 | -6.34% |
| 2026-07-21 | 122.91 | 126.08 | 120.52 | 120.77 | 1,886,992 | -3.25% |
| 2026-07-20 | 123.39 | 126.19 | 122.79 | 124.83 | 1,346,323 | +0.37% |
| 2026-07-17 | 126.38 | 127.645 | 124.25 | 124.37 | 1,512,843 | -2.35% |
| 2026-07-16 | 125.24 | 128.02 | 124.22 | 127.36 | 1,074,702 | +3.03% |
| 2026-07-15 | 122.89 | 126.58 | 122.89 | 123.61 | 1,305,647 | +0.90% |
| 2026-07-14 | 120.26 | 124.83 | 120.05 | 122.51 | 1,278,993 | -2.32% |
| 2026-07-13 | 125.19 | 126.69 | 124.33 | 125.42 | 961,924 | +0.55% |
| 2026-07-10 | 125.74 | 126.76 | 123.42 | 124.74 | 1,130,615 | +0.77% |
| 2026-07-09 | 119.92 | 124.385 | 119.3 | 123.79 | 1,393,795 | +0.96% |
| 2026-07-08 | 123.715 | 124.77 | 122.02 | 122.61 | 1,679,968 | -1.94% |
| 2026-07-07 | 126.2 | 127.85 | 124.92 | 125.04 | 1,157,156 | +0.05% |
| 2026-07-06 | 123.725 | 126.25 | 122.06 | 124.98 | 1,751,548 | +0.35% |
| 2026-07-02 | 119.79 | 125.46 | 119.79 | 124.55 | 2,295,075 | +3.98% |
| 2026-07-01 | 114.98 | 121.17 | 114.88 | 119.78 | 2,269,244 | +5.43% |
| 2026-06-30 | 112.72 | 114.45 | 112.07 | 113.61 | 1,953,763 | -0.25% |
| 2026-06-29 | 117.79 | 118.21 | 113.67 | 113.89 | 1,668,984 | -1.58% |
| 2026-06-26 | 113.94 | 116.56 | 113.48 | 115.72 | 2,404,662 | +2.82% |
| 2026-06-25 | 112.21 | 115.42 | 111.17 | 112.55 | 2,355,272 | -0.34% |
| 2026-06-24 | 112.33 | 114.7 | 112.3 | 112.93 | 1,871,776 | +0.53% |
| 2026-06-23 | 117.31 | 118.05 | 112 | 112.33 | 1,977,960 | -2.32% |
| 2026-06-22 | 112.55 | 117.42 | 112.28 | 115 | 2,761,750 | +0.22% |
| 2026-06-18 | 115.52 | 116.74 | 113.5 | 114.75 | 5,006,325 | -1.87% |
| 2026-06-17 | 116.41 | 119.44 | 114.14 | 116.94 | 2,694,045 | -1.05% |
| 2026-06-16 | 114.68 | 118.68 | 114.68 | 118.18 | 2,268,372 | +2.90% |
| 2026-06-15 | 116.42 | 118.4 | 113.645 | 114.85 | 2,978,942 | +1.03% |
| 2026-06-12 | 118.28 | 118.71 | 108.5 | 113.68 | 3,869,546 | -3.98% |
| 2026-06-11 | 133.955 | 134.24 | 118 | 118.39 | 3,000,791 | -12.36% |
| 2026-06-10 | 135.19 | 137.305 | 134.315 | 135.08 | 1,436,544 | -1.38% |
| 2026-06-09 | 135.34 | 137.47 | 134.62 | 136.97 | 1,245,238 | +0.66% |
| 2026-06-08 | 136.4 | 138.46 | 134.555 | 136.07 | 1,801,286 | -0.68% |
| 2026-06-05 | 140.99 | 141.5 | 136.75 | 137 | 1,111,182 | -1.29% |
| 2026-06-04 | 142.53 | 143.985 | 138.75 | 138.79 | 1,789,505 | -0.67% |
| 2026-06-03 | 140.86 | 141 | 138.01 | 139.72 | 1,393,106 | -1.84% |
| 2026-06-02 | 141.92 | 145.25 | 139.625 | 142.34 | 1,374,369 | -1.89% |
| 2026-06-01 | 141 | 146.95 | 140 | 145.08 | 2,314,987 | +4.58% |
| 2026-05-29 | 138.58 | 139.7 | 133.395 | 138.73 | 3,071,627 | -0.04% |
| 2026-05-28 | 141.77 | 142.7 | 137.905 | 138.79 | 1,931,866 | -2.44% |
| 2026-05-27 | 144.22 | 146.67 | 142.125 | 142.26 | 1,269,297 | -1.81% |
| 2026-05-26 | 146.65 | 147.645 | 144.42 | 144.88 | 1,411,026 | -2.26% |
| 2026-05-22 | 145.84 | 148.7 | 145.44 | 148.23 | 929,264 | +1.64% |
| 2026-05-21 | 146.57 | 146.96 | 143.6 | 145.84 | 915,175 | -1.43% |
| 2026-05-20 | 143.29 | 148.13 | 140.61 | 147.955 | 1,341,684 | +1.90% |
| 2026-05-19 | 147.42 | 149.47 | 144.93 | 145.19 | 2,224,888 | +0.78% |
| 2026-05-18 | 140.94 | 145 | 140.75 | 144.06 | 1,072,189 | +1.52% |
| 2026-05-15 | 140.83 | 142.91 | 140.3 | 141.91 | 1,255,355 | +1.47% |
| 2026-05-14 | 141.04 | 142 | 137.95 | 139.85 | 1,034,084 | -0.68% |
| 2026-05-13 | 142.92 | 144.13 | 138.85 | 140.81 | 1,397,902 | -2.36% |