NasdaqGS - Delayed Quote USD

PTC Inc. (PTC)

141.02 -9.06 (-6.04%)

At close: September 4 at 4:00:00 PM EDT

141.25 +0.23 (+0.16%)

After hours: September 4 at 7:30:04 PM EDT

Trade PTC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	147.18	147.73	140.00	141.02	141.02	2,119,700
Sep 3, 2026	151.53	154.27	149.14	150.08	150.08	1,249,600
Sep 2, 2026	151.62	155.72	148.53	149.13	149.13	1,229,400
Sep 1, 2026	153.47	155.58	152.24	152.81	152.81	696,500
Aug 31, 2026	155.50	157.76	155.05	155.74	155.74	1,418,600
Aug 28, 2026	158.01	159.46	155.98	157.15	157.15	1,069,100
Aug 27, 2026	154.41	159.00	153.03	158.95	158.95	979,300
Aug 26, 2026	149.06	151.88	148.59	151.61	151.61	1,411,400
Aug 25, 2026	153.60	153.86	150.25	151.14	151.14	1,523,800
Aug 24, 2026	154.43	155.51	153.39	154.31	154.31	913,300
Aug 21, 2026	153.28	156.03	152.31	154.68	154.68	857,400
Aug 20, 2026	151.68	154.79	151.35	153.52	153.52	826,400
Aug 19, 2026	146.66	155.40	146.66	152.44	152.44	905,200
Aug 18, 2026	147.95	149.43	146.30	146.48	146.48	1,217,100
Aug 17, 2026	148.11	149.02	145.37	145.98	145.98	1,036,900
Aug 14, 2026	154.89	155.10	149.56	149.75	149.75	1,151,700
Aug 13, 2026	147.75	154.59	146.27	153.89	153.89	1,159,300
Aug 12, 2026	146.79	149.55	146.79	147.99	147.99	916,800
Aug 11, 2026	149.75	152.05	148.70	150.44	150.44	934,300
Aug 10, 2026	146.09	154.03	146.09	151.02	151.02	1,317,500
Aug 7, 2026	148.00	149.67	146.38	147.71	147.71	1,235,200
Aug 6, 2026	138.24	148.60	137.23	147.66	147.66	2,188,600
Aug 5, 2026	143.56	144.59	138.82	139.43	139.43	1,298,200
Aug 4, 2026	137.76	142.17	137.74	141.68	141.68	1,459,500
Aug 3, 2026	139.55	142.99	139.50	139.86	139.86	1,258,500
Jul 31, 2026	135.73	138.83	133.25	137.20	137.20	2,341,800
Jul 30, 2026	135.60	143.60	133.06	136.30	136.30	3,375,700
Jul 29, 2026	127.70	132.75	127.36	132.46	132.46	2,884,500
Jul 28, 2026	127.44	130.58	126.82	127.51	127.51	1,392,100
Jul 27, 2026	120.77	125.84	120.33	125.21	125.21	1,023,100
Jul 24, 2026	115.18	118.77	114.36	118.52	118.52	1,420,400
Jul 23, 2026	114.38	114.63	112.01	113.05	113.05	1,517,600
Jul 22, 2026	121.85	122.15	111.93	113.11	113.11	2,206,200
Jul 21, 2026	122.91	126.08	120.52	120.77	120.77	1,886,700
Jul 20, 2026	123.39	126.19	122.79	124.83	124.83	1,346,300
Jul 17, 2026	126.38	127.65	124.25	124.37	124.37	1,512,800
Jul 16, 2026	125.24	128.02	124.22	127.36	127.36	1,074,700
Jul 15, 2026	122.89	126.58	122.89	123.61	123.61	1,305,600
Jul 14, 2026	120.26	124.83	120.05	122.51	122.51	1,279,000
Jul 13, 2026	125.19	126.69	124.33	125.42	125.42	961,900
Jul 10, 2026	125.74	126.76	123.42	124.74	124.74	1,130,600
Jul 9, 2026	119.92	124.39	119.30	123.79	123.79	1,393,500
Jul 8, 2026	123.72	124.77	122.02	122.61	122.61	1,679,900
Jul 7, 2026	126.20	127.85	124.92	125.04	125.04	1,157,200
Jul 6, 2026	123.73	126.25	122.06	124.98	124.98	1,751,500
Jul 2, 2026	119.79	125.46	119.79	124.55	124.55	2,295,000
Jul 1, 2026	114.98	121.17	114.88	119.78	119.78	2,269,200
Jun 30, 2026	112.72	114.45	112.07	113.61	113.61	1,953,600
Jun 29, 2026	117.79	118.21	113.67	113.89	113.89	1,669,000
Jun 26, 2026	113.94	116.56	113.48	115.72	115.72	2,404,500
Jun 25, 2026	112.21	115.42	111.17	112.55	112.55	2,355,300
Jun 24, 2026	112.33	114.70	112.30	112.93	112.93	1,871,800
Jun 23, 2026	117.31	118.05	112.00	112.33	112.33	1,977,900
Jun 22, 2026	112.55	117.42	112.28	115.00	115.00	2,761,700
Jun 18, 2026	115.52	116.74	113.50	114.75	114.75	5,006,200
Jun 17, 2026	116.41	119.44	114.14	116.94	116.94	2,694,000
Jun 16, 2026	114.68	118.68	114.68	118.18	118.18	2,268,300
Jun 15, 2026	116.42	118.40	113.65	114.85	114.85	2,978,800
Jun 12, 2026	118.28	118.71	108.50	113.68	113.68	3,869,300
Jun 11, 2026	133.96	134.24	118.00	118.39	118.39	3,000,800
Jun 10, 2026	135.19	137.31	134.32	135.08	135.08	1,436,500
Jun 9, 2026	135.34	137.47	134.62	136.97	136.97	1,245,100
Jun 8, 2026	136.40	138.46	134.56	136.07	136.07	1,801,200
Jun 5, 2026	140.99	141.50	136.75	137.00	137.00	1,111,200
Jun 4, 2026	142.53	143.99	138.75	138.79	138.79	1,789,500
Jun 3, 2026	140.86	141.00	138.01	139.72	139.72	1,393,000
Jun 2, 2026	141.92	145.25	139.63	142.34	142.34	1,374,100
Jun 1, 2026	141.00	146.95	140.00	145.08	145.08	2,315,000
May 29, 2026	138.58	139.70	133.40	138.73	138.73	3,071,300
May 28, 2026	141.77	142.70	137.91	138.79	138.79	1,931,400
May 27, 2026	144.22	146.67	142.13	142.26	142.26	1,268,900
May 26, 2026	146.65	147.65	144.42	144.88	144.88	1,411,000
May 22, 2026	145.84	148.70	145.44	148.23	148.23	929,300
May 21, 2026	146.57	146.96	143.60	145.84	145.84	915,100
May 20, 2026	143.29	148.13	140.61	147.96	147.96	1,341,500
May 19, 2026	147.42	149.47	144.93	145.19	145.19	2,224,900
May 18, 2026	140.94	145.00	140.75	144.06	144.06	1,072,200
May 15, 2026	140.83	142.91	140.30	141.91	141.91	1,255,300
May 14, 2026	141.04	142.00	137.95	139.85	139.85	1,033,900
May 13, 2026	142.92	144.13	138.85	140.81	140.81	1,397,900
May 12, 2026	147.01	147.73	143.50	144.22	144.22	1,087,400
May 11, 2026	144.81	146.50	143.50	145.92	145.92	1,429,400
May 8, 2026	146.33	146.91	142.47	146.65	146.65	1,225,900
May 7, 2026	153.98	153.98	144.04	147.65	147.65	3,624,200
May 6, 2026	135.59	137.30	132.77	136.77	136.77	4,102,300
May 5, 2026	138.00	138.45	136.23	137.55	137.55	1,167,000
May 4, 2026	136.25	139.20	136.25	138.19	138.19	1,213,400
May 1, 2026	139.96	142.70	135.76	136.53	136.53	1,212,200
Apr 30, 2026	136.21	137.30	133.89	136.30	136.30	1,291,100
Apr 29, 2026	136.23	137.68	134.56	137.50	137.50	1,068,700
Apr 28, 2026	138.42	139.34	136.43	137.11	137.11	1,420,800
Apr 27, 2026	136.96	139.42	136.21	136.41	136.41	1,027,100
Apr 24, 2026	135.73	137.62	134.47	137.17	137.17	1,358,700
Apr 23, 2026	137.86	137.86	133.88	135.83	135.83	1,286,400
Apr 22, 2026	141.18	142.09	139.38	140.60	140.60	893,300
Apr 21, 2026	140.52	143.78	139.78	140.93	140.93	550,900
Apr 20, 2026	138.91	141.50	137.79	140.75	140.75	815,700
Apr 17, 2026	140.59	141.89	139.47	139.74	139.74	858,000
Apr 16, 2026	138.46	139.57	136.59	138.27	138.27	1,146,800
Apr 15, 2026	135.05	137.12	134.21	136.58	136.58	1,727,900
Apr 14, 2026	134.56	136.54	132.42	133.65	133.65	1,342,400
Apr 13, 2026	134.09	135.47	130.89	134.21	134.21	1,817,300
Apr 10, 2026	138.01	141.15	131.62	133.44	133.44	1,328,100
Apr 9, 2026	143.41	143.66	138.93	139.19	139.19	1,459,100
Apr 8, 2026	146.58	148.00	143.38	144.32	144.32	1,094,600
Apr 7, 2026	143.61	144.55	142.68	143.92	143.92	635,100
Apr 6, 2026	142.22	144.63	141.44	144.36	144.36	655,700
Apr 2, 2026	141.89	144.73	139.89	142.65	142.65	631,700
Apr 1, 2026	142.49	143.95	140.11	142.52	142.52	770,900
Mar 31, 2026	140.75	143.76	138.73	142.49	142.49	995,600
Mar 30, 2026	139.38	141.47	137.56	139.66	139.66	969,500
Mar 27, 2026	142.84	144.12	137.50	137.61	137.61	1,471,600
Mar 26, 2026	143.25	147.17	142.71	144.01	144.01	1,298,200
Mar 25, 2026	144.69	146.00	140.67	143.56	143.56	1,008,200
Mar 24, 2026	148.31	148.31	142.00	142.96	142.96	1,271,000
Mar 23, 2026	150.36	152.60	149.08	149.23	149.23	1,175,700
Mar 20, 2026	149.73	151.09	148.00	149.81	149.81	2,205,500
Mar 19, 2026	149.04	152.51	148.80	150.67	150.67	999,400
Mar 18, 2026	152.70	154.50	149.94	150.11	150.11	942,400
Mar 17, 2026	156.24	158.20	150.40	154.12	154.12	1,204,200
Mar 16, 2026	157.24	157.95	153.68	155.94	155.94	1,091,000
Mar 13, 2026	158.49	158.81	155.37	155.89	155.89	692,400
Mar 12, 2026	159.24	161.83	157.27	157.46	157.46	664,000
Mar 11, 2026	159.45	161.19	157.35	159.13	159.13	562,600
Mar 10, 2026	163.42	164.34	157.61	159.52	159.52	850,600
Mar 9, 2026	161.35	164.16	160.11	163.42	163.42	1,157,400
Mar 6, 2026	164.25	166.02	161.11	162.71	162.71	1,034,100
Mar 5, 2026	162.03	168.55	162.03	164.25	164.25	1,482,900
Mar 4, 2026	162.85	164.57	160.82	162.97	162.97	1,031,000
Mar 3, 2026	155.22	163.38	155.22	163.10	163.10	1,597,600
Mar 2, 2026	156.00	159.33	154.67	158.12	158.12	1,008,400
Feb 27, 2026	154.84	156.78	152.67	156.59	156.59	1,409,500
Feb 26, 2026	155.73	157.95	154.40	157.19	157.19	997,000
Feb 25, 2026	153.62	154.86	151.80	154.11	154.11	1,047,100
Feb 24, 2026	150.88	155.21	150.80	153.57	153.57	927,100
Feb 23, 2026	153.90	155.06	148.44	150.88	150.88	1,242,800
Feb 20, 2026	153.40	158.27	153.40	155.16	155.16	900,800
Feb 19, 2026	154.75	155.00	151.69	154.40	154.40	644,400
Feb 18, 2026	153.83	156.05	152.81	155.50	155.50	986,200
Feb 17, 2026	154.51	156.52	150.75	153.07	153.07	2,079,700
Feb 13, 2026	152.05	157.00	151.77	156.77	156.77	1,518,800
Feb 12, 2026	155.60	157.46	147.14	150.79	150.79	1,897,400
Feb 11, 2026	162.23	162.32	154.89	155.60	155.60	1,631,100
Feb 10, 2026	159.32	162.93	159.32	162.72	162.72	1,420,300
Feb 9, 2026	155.23	160.32	154.24	159.74	159.74	1,291,900
Feb 6, 2026	156.22	159.46	151.59	155.72	155.72	1,494,800
Feb 5, 2026	153.10	158.25	150.65	153.94	153.94	2,727,100
Feb 4, 2026	147.56	154.93	146.72	151.34	151.34	2,254,600
Feb 3, 2026	154.37	155.76	148.95	149.25	149.25	1,800,100
Feb 2, 2026	154.05	158.34	153.26	156.92	156.92	1,210,900
Jan 30, 2026	152.69	156.55	152.07	156.13	156.13	1,126,400
Jan 29, 2026	160.28	160.69	151.71	153.48	153.48	1,697,800
Jan 28, 2026	165.18	165.18	160.76	161.91	161.91	771,700
Jan 27, 2026	165.35	165.58	163.02	164.63	164.63	788,600
Jan 26, 2026	162.59	165.94	162.59	165.77	165.77	898,300
Jan 23, 2026	164.27	165.00	161.21	162.14	162.14	607,000
Jan 22, 2026	162.70	164.74	162.27	164.71	164.71	686,500
Jan 21, 2026	161.63	163.14	160.00	161.32	161.32	785,800
Jan 20, 2026	163.02	165.53	160.37	161.11	161.11	858,300
Jan 16, 2026	166.60	168.06	164.15	166.75	166.75	1,087,200
Jan 15, 2026	168.93	169.48	166.49	166.89	166.89	947,500
Jan 14, 2026	169.11	170.54	165.60	166.53	166.53	1,205,300
Jan 13, 2026	171.24	171.70	168.08	169.37	169.37	867,800
Jan 12, 2026	171.33	172.03	170.25	171.43	171.43	938,100
Jan 9, 2026	173.70	174.32	171.30	171.52	171.52	787,200
Jan 8, 2026	172.70	173.93	171.50	173.57	173.57	627,600
Jan 7, 2026	174.73	175.60	173.75	174.57	174.57	652,000
Jan 6, 2026	171.71	176.20	171.36	175.01	175.01	586,800
Jan 5, 2026	170.11	173.94	169.70	173.11	173.11	746,400
Jan 2, 2026	174.34	174.34	168.09	170.10	170.10	1,008,500
Dec 31, 2025	175.42	175.55	173.65	174.21	174.21	742,300
Dec 30, 2025	174.89	175.47	174.36	175.41	175.41	445,600
Dec 29, 2025	176.40	176.88	175.20	175.59	175.59	383,100
Dec 26, 2025	176.83	176.98	175.51	176.59	176.59	239,700
Dec 24, 2025	175.75	176.70	174.98	176.47	176.47	146,600
Dec 23, 2025	178.08	178.61	174.38	176.02	176.02	569,800
Dec 22, 2025	178.02	180.25	175.55	179.06	179.06	622,400
Dec 19, 2025	175.40	178.71	174.58	178.17	178.17	2,331,300
Dec 18, 2025	176.27	176.89	174.65	175.90	175.90	557,000
Dec 17, 2025	174.24	176.99	173.61	175.31	175.31	959,500
Dec 16, 2025	174.46	175.72	173.62	174.28	174.28	1,129,700
Dec 15, 2025	177.34	177.34	173.86	175.07	175.07	1,558,600
Dec 12, 2025	179.00	179.00	175.00	176.00	176.00	1,177,400
Dec 11, 2025	175.26	180.66	173.83	178.00	178.00	848,100
Dec 10, 2025	173.20	176.23	172.61	175.66	175.66	1,001,500
Dec 9, 2025	174.10	175.00	172.40	173.17	173.17	915,100
Dec 8, 2025	173.87	175.78	173.30	174.41	174.41	763,100
Dec 5, 2025	176.02	176.55	171.31	173.52	173.52	1,367,300
Dec 4, 2025	177.77	179.32	176.86	178.50	178.50	753,500
Dec 3, 2025	176.01	177.74	175.10	177.37	177.37	507,800
Dec 2, 2025	175.52	177.71	174.63	176.48	176.48	626,700
Dec 1, 2025	173.57	177.38	173.14	174.88	174.88	831,700
Nov 28, 2025	173.46	176.61	172.65	175.43	175.43	479,400
Nov 26, 2025	174.25	174.38	172.85	173.46	173.46	739,200
Nov 25, 2025	170.99	174.13	170.01	173.44	173.44	761,300
Nov 24, 2025	173.26	173.26	169.39	170.16	170.16	1,595,800
Nov 21, 2025	170.50	174.17	169.76	172.12	172.12	865,500
Nov 20, 2025	174.84	175.48	170.01	170.43	170.43	770,900
Nov 19, 2025	172.56	173.41	170.52	171.94	171.94	701,000
Nov 18, 2025	174.21	175.66	172.10	173.07	173.07	927,600
Nov 17, 2025	179.01	179.01	173.63	174.21	174.21	847,700
Nov 14, 2025	174.00	180.19	173.95	179.61	179.61	1,406,400
Nov 13, 2025	177.01	179.22	174.16	174.57	174.57	1,113,000
Nov 12, 2025	177.97	180.17	177.43	178.16	178.16	1,038,700
Nov 11, 2025	177.27	179.42	176.40	178.00	178.00	995,300
Nov 10, 2025	177.21	178.68	175.21	177.49	177.49	719,700
Nov 7, 2025	173.21	176.77	172.03	176.11	176.11	1,198,200
Nov 6, 2025	184.83	184.96	170.97	173.93	173.93	2,327,600
Nov 5, 2025	192.07	192.32	188.67	189.97	189.97	1,390,200
Nov 4, 2025	195.02	195.36	190.05	192.03	192.03	1,117,200
Nov 3, 2025	198.56	198.76	194.70	196.36	196.36	1,251,300
Oct 31, 2025	197.86	199.51	196.95	198.54	198.54	882,800
Oct 30, 2025	196.78	200.13	196.03	197.38	197.38	770,600
Oct 29, 2025	201.49	201.92	197.52	197.86	197.86	539,800
Oct 28, 2025	203.26	203.91	201.86	202.46	202.46	546,100
Oct 27, 2025	206.49	206.67	202.96	203.28	203.28	593,800
Oct 24, 2025	206.15	206.57	204.61	204.81	204.81	534,000
Oct 23, 2025	204.10	204.86	202.88	204.67	204.67	638,600
Oct 22, 2025	205.83	205.83	202.14	203.03	203.03	628,400
Oct 21, 2025	204.84	206.82	203.59	204.55	204.55	623,700
Oct 20, 2025	204.68	206.78	201.89	205.87	205.87	667,500
Oct 17, 2025	201.85	203.92	201.49	202.86	202.86	673,100
Oct 16, 2025	203.61	203.63	200.09	201.99	201.99	589,900
Oct 15, 2025	202.82	204.61	199.87	202.80	202.80	861,600
Oct 14, 2025	199.81	203.08	199.67	202.06	202.06	534,700
Oct 13, 2025	200.37	203.05	198.55	202.48	202.48	687,200
Oct 10, 2025	201.72	203.00	196.61	196.90	196.90	585,000
Oct 9, 2025	203.44	203.44	200.39	201.72	201.72	627,300
Oct 8, 2025	202.56	204.16	202.04	203.43	203.43	569,800
Oct 7, 2025	205.31	206.30	200.69	202.26	202.26	566,000
Oct 6, 2025	204.04	205.51	203.14	205.00	205.00	811,000
Oct 3, 2025	203.20	204.54	202.57	203.00	203.00	588,400
Oct 2, 2025	202.49	203.61	201.45	203.02	203.02	586,800
Oct 1, 2025	201.89	204.00	199.16	202.42	202.42	775,600
Sep 30, 2025	203.63	204.29	201.81	203.02	203.02	1,167,400
Sep 29, 2025	203.65	204.51	200.83	203.84	203.84	569,400
Sep 26, 2025	202.46	204.09	202.34	202.96	202.96	529,300
Sep 25, 2025	202.40	202.93	200.32	202.71	202.71	490,800
Sep 24, 2025	204.32	204.56	202.34	203.60	203.60	764,600
Sep 23, 2025	206.27	207.49	203.16	204.03	204.03	838,400
Sep 22, 2025	204.77	206.40	204.30	205.93	205.93	920,300
Sep 19, 2025	207.87	208.00	205.12	205.95	205.95	1,638,300
Sep 18, 2025	205.01	207.28	205.01	206.19	206.19	917,100
Sep 17, 2025	206.02	206.64	202.55	203.98	203.98	738,200
Sep 16, 2025	204.15	205.87	202.93	204.95	204.95	956,000
Sep 15, 2025	205.12	208.56	204.02	204.15	204.15	630,300
Sep 12, 2025	206.10	206.73	204.34	205.11	205.11	520,500
Sep 11, 2025	205.77	207.26	204.48	207.03	207.03	778,800
Sep 10, 2025	204.16	206.39	202.40	204.50	204.50	1,136,000
Sep 9, 2025	213.48	213.48	202.26	204.03	204.03	1,474,600
Sep 8, 2025	215.22	215.22	209.90	212.73	212.73	1,279,800
Sep 5, 2025	213.50	215.49	211.42	213.90	213.90	632,600

ADSK

TYL

ROP

MANH

BSY

GWRE

APPF

DT

PCOR

PCTY

Mobilize your Website

View Site in Mobile | Classic

Share by: