Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	179.28	180.11	177.04	177.48	764,010	-1.14(-0.64%)
Apr 16, 2024	178.32	179.25	177.52	178.62	701,489	+0.77(+0.43%)
Apr 15, 2024	182.20	182.84	176.68	177.85	998,199	-2.21(-1.23%)
Apr 12, 2024	180.21	181.53	179.19	180.06	1,139,633	-2.21(-1.21%)
Apr 11, 2024	182.63	184.43	181.40	182.27	671,676	+0.35(+0.19%)
Apr 10, 2024	185.34	187.50	181.70	181.92	627,614	-5.22(-2.79%)
Apr 09, 2024	186.32	187.59	184.69	187.14	481,919	+0.73(+0.39%)
Apr 08, 2024	185.42	187.98	183.29	186.41	614,728	+1.13(+0.61%)
Apr 05, 2024	183.27	186.05	182.51	185.28	499,509	+2.33(+1.27%)
Apr 04, 2024	187.74	188.04	182.74	182.95	744,338	-2.40(-1.29%)
Apr 03, 2024	185.54	187.86	185.00	185.35	775,920	-1.26(-0.68%)
Apr 02, 2024	186.38	186.75	183.69	186.61	532,786	-1.51(-0.80%)
Apr 01, 2024	189.09	190.48	187.66	188.12	501,870	-0.82(-0.43%)
Mar 28, 2024	189.99	189.99	188.22	188.94	551,789	-0.77(-0.41%)
Mar 27, 2024	191.25	191.33	188.67	189.71	594,754	-0.23(-0.12%)
Mar 26, 2024	189.50	191.37	188.66	189.94	667,988	+1.28(+0.68%)
Mar 25, 2024	189.24	189.59	187.08	188.66	867,503	-1.62(-0.85%)
Mar 22, 2024	190.00	192.33	188.54	190.28	588,297	+0.59(+0.31%)
Mar 21, 2024	191.00	194.24	189.66	189.69	1,050,919	-0.09(-0.05%)
Mar 20, 2024	187.38	189.88	185.94	189.78	707,963	+2.92(+1.56%)
Mar 19, 2024	183.62	187.01	182.79	186.86	523,980	+3.20(+1.74%)
Mar 18, 2024	182.58	184.14	182.39	183.66	480,316	+1.85(+1.02%)
Mar 15, 2024	182.60	183.41	180.12	181.81	996,610	-2.70(-1.46%)
Mar 14, 2024	186.38	187.32	183.20	184.51	580,671	-1.24(-0.67%)
Mar 13, 2024	188.12	188.70	185.36	185.75	428,853	-2.14(-1.14%)
Mar 12, 2024	186.98	188.70	186.46	187.89	602,797	+1.54(+0.83%)
Mar 11, 2024	185.43	186.45	183.94	186.35	585,539	+0.92(+0.50%)
Mar 08, 2024	186.33	187.35	184.21	185.43	599,182	-0.86(-0.46%)
Mar 07, 2024	184.48	187.27	183.27	186.29	755,680	+3.43(+1.88%)
Mar 06, 2024	181.00	183.85	180.49	182.86	822,225	+3.67(+2.05%)
Mar 05, 2024	185.67	185.80	177.48	179.19	812,154	-8.03(-4.29%)
Mar 04, 2024	187.00	188.71	186.13	187.22	616,887	-0.54(-0.29%)
Mar 01, 2024	183.01	188.75	182.95	187.76	1,290,778	+4.75(+2.60%)
Feb 29, 2024	184.50	184.60	181.19	183.01	1,959,707	-1.28(-0.69%)
Feb 28, 2024	182.05	185.47	181.80	184.29	1,195,408	+1.93(+1.06%)
Feb 27, 2024	181.80	182.45	180.68	182.36	532,820	+0.69(+0.38%)
Feb 26, 2024	180.72	182.57	180.50	181.67	597,976	+0.73(+0.40%)
Feb 23, 2024	180.56	181.74	178.87	180.94	811,724	+1.56(+0.87%)
Feb 22, 2024	178.62	180.80	178.16	179.38	932,214	+2.76(+1.56%)
Feb 21, 2024	174.88	176.62	173.34	176.62	795,754	-0.27(-0.15%)
Feb 20, 2024	177.53	178.20	174.85	176.89	1,143,813	-1.30(-0.73%)
Feb 16, 2024	181.47	181.80	177.94	178.19	1,554,107	-3.80(-2.09%)
Feb 15, 2024	181.96	182.53	180.38	181.99	962,990	+1.24(+0.69%)
Feb 14, 2024	178.55	180.84	178.39	180.75	868,036	+2.94(+1.65%)
Feb 13, 2024	175.00	177.88	172.72	177.81	1,114,654	-0.73(-0.41%)
Feb 12, 2024	182.95	183.31	177.87	178.54	1,036,528	-4.56(-2.49%)
Feb 09, 2024	182.55	183.69	181.60	183.10	537,773	+1.56(+0.86%)
Feb 08, 2024	180.72	181.60	179.06	181.54	781,102	+1.33(+0.74%)
Feb 07, 2024	178.28	181.37	177.51	180.21	1,210,928	+3.10(+1.75%)
Feb 06, 2024	178.27	178.88	176.02	177.11	805,443	-0.10(-0.06%)
Feb 05, 2024	178.07	178.59	176.06	177.21	869,350	-1.52(-0.85%)
Feb 02, 2024	179.25	180.27	177.44	178.73	1,001,731	-0.67(-0.37%)