Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	139.34	140.89	138.35	140.42	654,334	+1.02(+0.73%)
Oct 30, 2023	138.80	140.07	136.72	139.40	950,469	+3.34(+2.45%)
Oct 27, 2023	136.20	137.49	135.03	136.06	533,013	+0.21(+0.15%)
Oct 26, 2023	138.24	139.13	134.61	135.85	715,465	-2.12(-1.54%)
Oct 25, 2023	139.64	140.20	137.28	137.97	989,602	-1.69(-1.21%)
Oct 24, 2023	136.80	139.69	136.80	139.66	616,296	+3.56(+2.62%)
Oct 23, 2023	137.22	137.64	135.54	136.10	576,920	-1.65(-1.20%)
Oct 20, 2023	141.92	141.92	136.94	137.75	636,248	-3.57(-2.53%)
Oct 19, 2023	145.19	145.53	141.25	141.32	526,216	-3.82(-2.63%)
Oct 18, 2023	145.11	146.78	143.80	145.14	943,670	-1.03(-0.70%)
Oct 17, 2023	143.83	146.76	143.16	146.17	684,887	+1.75(+1.21%)
Oct 16, 2023	143.80	145.57	143.35	144.42	420,692	+1.56(+1.09%)
Oct 13, 2023	144.01	144.17	142.44	142.86	735,065	-1.28(-0.89%)
Oct 12, 2023	143.73	145.12	142.75	144.14	617,230	+0.62(+0.43%)
Oct 11, 2023	142.63	143.61	141.36	143.52	375,105	+1.18(+0.83%)
Oct 10, 2023	140.23	142.74	139.88	142.34	684,821	+2.40(+1.72%)
Oct 09, 2023	139.15	140.35	139.05	139.94	546,272	-0.40(-0.29%)
Oct 06, 2023	138.66	141.75	138.51	140.34	638,895	+0.52(+0.37%)
Oct 05, 2023	139.36	140.15	137.69	139.82	452,791	+0.19(+0.14%)
Oct 04, 2023	138.70	139.80	137.75	139.63	604,492	+1.79(+1.30%)
Oct 03, 2023	140.25	141.43	137.24	137.84	604,379	-3.00(-2.13%)
Oct 02, 2023	141.38	141.97	140.10	140.84	633,311	-0.84(-0.59%)
Sep 29, 2023	142.53	143.25	141.12	141.68	845,419	+0.48(+0.34%)
Sep 28, 2023	138.30	141.41	137.65	141.20	700,517	+2.73(+1.97%)
Sep 27, 2023	138.83	139.12	136.00	138.47	684,127	+0.27(+0.20%)
Sep 26, 2023	139.82	140.95	138.03	138.20	645,508	-2.67(-1.90%)
Sep 25, 2023	139.91	141.00	140.01	140.87	566,019	+0.22(+0.16%)
Sep 22, 2023	142.42	143.20	140.62	140.65	669,054	-1.14(-0.80%)
Sep 21, 2023	142.58	142.75	140.97	141.79	912,675	-1.10(-0.77%)
Sep 20, 2023	142.77	144.99	142.31	142.89	504,755	+0.19(+0.13%)
Sep 19, 2023	143.11	143.11	141.94	142.70	552,009	-0.57(-0.40%)
Sep 18, 2023	141.10	144.07	141.10	143.27	1,083,610	+1.82(+1.29%)
Sep 15, 2023	140.71	142.08	140.19	141.45	3,603,424	+0.65(+0.46%)
Sep 14, 2023	138.95	141.08	138.42	140.80	707,243	+2.12(+1.53%)
Sep 13, 2023	139.72	140.17	137.60	138.68	769,330	-1.44(-1.03%)
Sep 12, 2023	142.09	142.95	140.04	140.12	653,386	-3.16(-2.21%)
Sep 11, 2023	144.11	144.34	142.57	143.28	617,868	-0.36(-0.25%)
Sep 08, 2023	144.89	145.50	143.33	143.64	387,263	-1.25(-0.86%)
Sep 07, 2023	145.17	145.82	144.36	144.89	559,430	-1.11(-0.76%)
Sep 06, 2023	145.50	146.60	144.07	146.00	503,516	-0.11(-0.08%)
Sep 05, 2023	146.72	147.50	145.81	146.11	642,778	-0.64(-0.44%)
Sep 01, 2023	148.15	148.15	145.91	146.75	570,289	-0.42(-0.29%)
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%)