Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	182.93	183.83	180.04	180.65	1,713,028	-3.40(-1.85%)
Jan 30, 2024	184.05	185.07	182.99	184.05	723,955	-0.80(-0.43%)
Jan 29, 2024	182.10	184.97	181.71	184.85	1,094,576	+4.20(+2.32%)
Jan 26, 2024	180.03	181.32	179.37	180.65	773,970	+0.62(+0.34%)
Jan 25, 2024	180.53	181.15	178.77	180.03	611,305	+1.32(+0.74%)
Jan 24, 2024	179.78	182.67	178.60	178.71	1,026,061	-0.11(-0.06%)
Jan 23, 2024	177.92	179.17	177.33	178.82	605,711	+1.74(+0.98%)
Jan 22, 2024	176.99	178.80	176.03	177.08	712,563	+2.38(+1.36%)
Jan 19, 2024	174.49	175.42	173.42	174.70	691,499	+1.51(+0.87%)
Jan 18, 2024	172.33	173.33	171.22	173.19	638,201	+1.45(+0.84%)
Jan 17, 2024	170.79	171.95	169.89	171.74	775,530	+0.15(+0.09%)
Jan 16, 2024	171.56	172.34	170.60	171.59	974,795	-0.58(-0.34%)
Jan 12, 2024	172.84	173.07	171.39	172.17	672,734	+0.10(+0.06%)
Jan 11, 2024	169.69	172.14	169.68	172.07	792,513	+2.97(+1.76%)
Jan 10, 2024	167.93	169.82	167.72	169.10	561,753	+1.48(+0.88%)
Jan 09, 2024	168.60	170.10	167.29	167.62	721,887	-2.03(-1.20%)
Jan 08, 2024	167.01	169.75	166.18	169.65	878,766	+3.80(+2.29%)
Jan 05, 2024	166.76	167.85	165.74	165.85	938,771	-1.87(-1.11%)
Jan 04, 2024	169.84	170.75	167.59	167.72	1,174,492	+1.26(+0.76%)
Jan 03, 2024	168.75	168.92	166.09	166.46	891,183	-2.17(-1.29%)
Jan 02, 2024	173.99	174.14	166.94	168.63	1,257,998	-6.33(-3.62%)
Dec 29, 2023	175.92	176.25	174.37	174.96	398,033	-0.96(-0.55%)
Dec 28, 2023	173.38	176.04	173.25	175.92	350,809	+0.20(+0.11%)
Dec 27, 2023	174.86	176.05	174.86	175.72	291,661	+0.41(+0.23%)
Dec 26, 2023	174.62	175.73	174.09	175.31	416,494	+1.34(+0.77%)
Dec 22, 2023	172.10	174.06	171.90	173.97	799,421	+2.78(+1.62%)
Dec 21, 2023	170.84	171.37	169.77	171.19	453,733	+2.02(+1.19%)
Dec 20, 2023	171.94	172.45	169.15	169.17	593,333	-2.81(-1.63%)
Dec 19, 2023	172.57	172.86	171.48	171.98	703,060	+0.14(+0.08%)
Dec 18, 2023	171.42	172.03	170.57	171.84	813,501	+0.77(+0.45%)
Dec 15, 2023	170.40	171.92	170.21	171.07	1,749,218	-0.17(-0.10%)
Dec 14, 2023	171.20	171.38	167.66	171.24	1,126,636	+1.42(+0.84%)
Dec 13, 2023	169.96	170.09	168.13	169.82	1,093,516	+0.45(+0.27%)
Dec 12, 2023	168.58	170.11	167.78	169.37	776,879	+0.79(+0.47%)
Dec 11, 2023	166.78	169.60	166.66	168.58	930,902	+1.97(+1.18%)
Dec 08, 2023	162.88	166.81	162.79	166.61	920,429	+3.37(+2.06%)
Dec 07, 2023	160.52	163.36	160.12	163.24	1,061,509	+3.39(+2.12%)
Dec 06, 2023	161.31	161.83	159.66	159.85	652,294	-0.89(-0.55%)
Dec 05, 2023	158.95	160.82	158.48	160.74	711,047	+0.84(+0.53%)
Dec 04, 2023	158.32	160.28	157.72	159.90	696,539	+0.49(+0.31%)
Dec 01, 2023	157.03	159.76	156.11	159.41	918,137	+2.05(+1.30%)
Nov 30, 2023	156.02	157.91	154.73	157.36	2,157,303	+1.87(+1.20%)
Nov 29, 2023	155.97	156.98	154.40	155.49	730,593	+1.04(+0.67%)
Nov 28, 2023	153.81	155.76	153.44	154.45	597,770	-0.30(-0.19%)
Nov 27, 2023	154.59	155.78	154.54	154.75	510,915	-0.17(-0.11%)
Nov 24, 2023	154.20	155.07	153.11	154.92	301,896	+0.57(+0.37%)
Nov 22, 2023	155.56	156.01	152.68	154.35	853,457	-1.69(-1.08%)
Nov 21, 2023	156.24	156.90	154.83	156.04	627,603	+0.50(+0.32%)
Nov 20, 2023	154.05	156.07	153.20	155.54	769,001	+1.60(+1.04%)
Nov 17, 2023	153.48	154.35	152.54	153.94	529,358	+1.11(+0.73%)
Nov 16, 2023	154.25	155.00	151.73	152.83	657,800	-1.85(-1.20%)
Nov 15, 2023	155.24	155.84	153.65	154.68	502,708	-0.15(-0.10%)
Nov 14, 2023	153.96	155.66	152.37	154.83	969,333	+2.69(+1.77%)
Nov 13, 2023	151.80	153.19	151.50	152.14	825,791	+0.53(+0.35%)
Nov 10, 2023	149.30	151.66	148.01	151.61	503,142	+2.86(+1.92%)
Nov 09, 2023	150.01	151.45	148.69	148.75	542,411	-0.88(-0.59%)
Nov 08, 2023	150.06	151.04	148.70	149.63	834,804	+0.38(+0.25%)
Nov 07, 2023	149.00	150.53	147.95	149.25	871,654	+0.59(+0.40%)
Nov 06, 2023	147.60	148.73	146.63	148.66	573,502	+1.15(+0.78%)
Nov 03, 2023	146.06	148.55	144.16	147.51	797,074	+1.19(+0.81%)
Nov 02, 2023	137.22	147.18	135.16	146.32	1,614,814	+7.43(+5.35%)