Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2023	135.99	138.81	135.67	137.93	887,579	+2.86(+2.12%)
Jun 01, 2023	133.31	135.46	132.91	135.07	579,103	+0.67(+0.50%)
May 31, 2023	132.38	134.76	131.81	134.40	3,422,721	+1.71(+1.29%)
May 30, 2023	132.09	133.65	131.45	132.69	688,486	+1.66(+1.27%)
May 26, 2023	131.28	132.41	130.87	131.03	1,023,401	+0.10(+0.08%)
May 25, 2023	130.98	131.70	129.91	130.93	1,147,714	+0.58(+0.44%)
May 24, 2023	130.39	131.17	129.47	130.35	802,317	-0.51(-0.39%)
May 23, 2023	133.71	133.84	130.82	130.86	709,476	-3.88(-2.88%)
May 22, 2023	134.50	135.11	133.79	134.74	591,632	+0.53(+0.39%)
May 19, 2023	134.09	134.66	133.48	134.21	721,017	+0.41(+0.31%)
May 18, 2023	131.48	133.93	131.21	133.80	645,074	+2.18(+1.66%)
May 17, 2023	130.52	132.11	129.54	131.62	803,023	+1.89(+1.46%)
May 16, 2023	130.12	130.34	129.26	129.73	478,299	-1.05(-0.80%)
May 15, 2023	129.93	131.45	128.80	130.78	514,841	+0.68(+0.52%)
May 12, 2023	129.34	130.50	129.34	130.10	489,856	+0.62(+0.48%)
May 11, 2023	130.20	130.20	128.61	129.48	444,529	-0.91(-0.70%)
May 10, 2023	130.05	131.34	128.98	130.39	501,246	+1.27(+0.98%)
May 09, 2023	129.14	130.25	128.71	129.12	713,300	-0.47(-0.36%)
May 08, 2023	129.31	130.00	127.89	129.59	410,504	+0.53(+0.41%)
May 05, 2023	126.21	129.24	125.71	129.06	814,731	+3.84(+3.07%)
May 04, 2023	125.10	126.44	124.42	125.22	577,748	+0.21(+0.17%)
May 03, 2023	125.60	126.81	124.45	125.01	547,436	-0.27(-0.22%)
May 02, 2023	125.62	126.61	124.47	125.28	686,214	-0.34(-0.27%)
May 01, 2023	125.67	126.87	124.94	125.62	667,030	-0.17(-0.14%)
Apr 28, 2023	122.79	128.22	121.57	125.79	1,048,194	+2.45(+1.99%)
Apr 27, 2023	124.78	127.90	120.62	123.34	1,782,716	-1.86(-1.49%)
Apr 26, 2023	124.10	126.50	124.08	125.20	1,398,960	+0.99(+0.80%)
Apr 25, 2023	124.71	125.06	122.11	124.21	928,461	-1.88(-1.49%)
Apr 24, 2023	126.00	126.27	124.31	126.09	768,937	-0.50(-0.39%)
Apr 21, 2023	125.69	126.95	125.57	126.59	974,608	+0.92(+0.73%)
Apr 20, 2023	125.41	126.25	124.32	125.67	749,279	-0.49(-0.39%)
Apr 19, 2023	127.20	127.20	125.97	126.16	546,359	-1.99(-1.55%)
Apr 18, 2023	129.97	130.28	127.34	128.15	639,342	-0.94(-0.73%)
Apr 17, 2023	127.84	129.29	127.55	129.09	361,619	+1.38(+1.08%)
Apr 14, 2023	127.73	130.08	127.01	127.71	440,208	-0.75(-0.58%)
Apr 13, 2023	126.74	128.61	126.55	128.46	543,483	+2.07(+1.64%)
Apr 12, 2023	127.28	127.78	125.84	126.39	601,823	+0.38(+0.30%)
Apr 11, 2023	126.01	127.06	125.24	126.01	375,018	-0.33(-0.26%)
Apr 10, 2023	124.22	126.55	123.12	126.34	462,584	+1.05(+0.84%)
Apr 06, 2023	125.33	125.94	124.34	125.29	528,988	-0.85(-0.67%)
Apr 05, 2023	127.45	127.45	125.98	126.14	655,201	-1.46(-1.14%)
Apr 04, 2023	127.88	128.66	126.98	127.60	376,684	-0.47(-0.37%)