Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	146.63	147.68	146.63	147.17	460,609	+0.74(+0.51%)
Aug 30, 2023	146.72	147.88	146.11	146.43	629,279	-0.16(-0.11%)
Aug 29, 2023	145.15	146.75	144.41	146.59	471,633	+1.10(+0.76%)
Aug 28, 2023	144.83	146.41	144.60	145.49	507,132	+0.64(+0.44%)
Aug 25, 2023	140.58	145.42	140.58	144.85	690,672	+4.61(+3.29%)
Aug 24, 2023	144.07	144.71	140.21	140.24	489,303	-2.62(-1.83%)
Aug 23, 2023	141.58	143.36	141.58	142.86	588,282	+1.34(+0.95%)
Aug 22, 2023	141.58	142.91	141.25	141.52	1,066,777	+0.55(+0.39%)
Aug 21, 2023	140.40	141.50	140.17	140.97	596,864	+1.04(+0.74%)
Aug 18, 2023	139.82	140.63	139.03	139.93	794,426	-1.25(-0.89%)
Aug 17, 2023	144.72	144.86	140.93	141.18	684,955	-3.14(-2.18%)
Aug 16, 2023	144.72	146.18	144.31	144.32	508,949	-0.69(-0.48%)
Aug 15, 2023	145.00	146.45	144.60	145.01	525,356	-0.78(-0.54%)
Aug 14, 2023	143.26	146.06	142.82	145.79	732,121	+2.53(+1.77%)
Aug 11, 2023	142.10	144.09	141.96	143.26	591,178	+0.75(+0.53%)
Aug 10, 2023	143.41	144.84	141.71	142.51	910,845	-0.17(-0.12%)
Aug 09, 2023	143.19	143.65	141.38	142.68	968,287	-0.16(-0.11%)
Aug 08, 2023	141.90	142.93	141.40	142.84	753,394	-0.06(-0.04%)
Aug 07, 2023	142.20	143.40	141.29	142.90	811,670	+1.68(+1.19%)
Aug 04, 2023	143.80	144.48	140.72	141.22	1,527,124	-2.22(-1.55%)
Aug 03, 2023	142.96	144.94	142.92	143.44	1,431,672	-0.31(-0.22%)
Aug 02, 2023	143.00	144.40	141.55	143.75	3,298,110	-2.76(-1.88%)
Aug 01, 2023	144.82	147.61	143.48	146.51	945,389	+0.70(+0.48%)
Jul 31, 2023	146.34	146.59	144.08	145.81	802,973	-0.82(-0.56%)
Jul 28, 2023	146.49	147.12	141.57	146.63	1,456,312	+1.34(+0.92%)
Jul 27, 2023	149.97	152.09	144.95	145.29	1,538,155	+1.10(+0.76%)
Jul 26, 2023	144.00	144.24	142.81	144.19	915,029	-0.05(-0.03%)
Jul 25, 2023	142.38	144.64	141.81	144.24	795,809	+1.15(+0.80%)
Jul 24, 2023	144.95	145.16	142.46	143.09	490,181	-2.44(-1.68%)
Jul 21, 2023	143.93	145.89	143.20	145.53	558,439	+1.93(+1.34%)
Jul 20, 2023	145.71	146.47	143.34	143.60	557,825	-3.04(-2.07%)
Jul 19, 2023	147.00	147.83	145.78	146.64	411,602	-0.14(-0.10%)
Jul 18, 2023	145.97	146.88	145.14	146.78	348,193	+0.23(+0.16%)
Jul 17, 2023	145.01	146.84	145.00	146.55	534,257	+1.88(+1.30%)
Jul 14, 2023	145.83	145.83	143.91	144.67	528,265	-0.80(-0.55%)
Jul 13, 2023	144.00	146.03	143.68	145.47	546,796	+2.27(+1.59%)
Jul 12, 2023	142.55	143.46	141.08	143.20	688,591	+2.30(+1.63%)
Jul 11, 2023	139.34	141.25	139.21	140.90	567,742	+1.80(+1.29%)
Jul 10, 2023	136.47	139.84	136.09	139.10	436,083	+1.85(+1.35%)
Jul 07, 2023	137.36	138.62	137.14	137.25	485,642	-0.27(-0.20%)
Jul 06, 2023	137.14	138.00	136.19	137.52	587,003	-0.73(-0.53%)
Jul 05, 2023	139.14	140.00	135.75	138.25	1,106,842	-2.09(-1.49%)
Jul 03, 2023	142.00	142.24	137.68	140.34	676,111	-1.96(-1.38%)
Jun 30, 2023	143.60	143.71	142.00	142.30	553,735	-0.33(-0.23%)
Jun 29, 2023	141.00	143.75	141.00	142.63	697,148	+1.99(+1.41%)
Jun 28, 2023	139.78	140.69	138.66	140.64	625,229	+0.87(+0.62%)
Jun 27, 2023	138.49	140.31	138.44	139.77	703,443	+1.47(+1.06%)
Jun 26, 2023	140.86	140.93	138.24	138.30	683,616	-2.56(-1.82%)
Jun 23, 2023	141.75	142.04	140.46	140.86	1,725,735	-1.85(-1.30%)
Jun 22, 2023	141.93	142.93	140.86	142.71	911,739	+0.75(+0.53%)
Jun 21, 2023	141.51	142.19	139.85	141.96	964,796	+0.22(+0.16%)
Jun 20, 2023	142.07	142.84	140.46	141.74	544,266	-1.41(-0.98%)
Jun 16, 2023	144.56	144.56	142.29	143.15	1,515,098	-0.41(-0.29%)