PTC Inc. - Common Stock (NQ:PTC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	161.26	166.11	159.97	164.74	1,196,296	+3.69(+2.29%)
May 07, 2025	159.63	161.41	158.94	161.05	649,912	+2.33(+1.47%)
May 06, 2025	159.19	162.40	158.14	158.72	835,159	-2.61(-1.62%)
May 05, 2025	158.64	162.95	158.63	161.33	984,929	+1.24(+0.77%)
May 02, 2025	159.04	162.92	157.64	160.09	852,238	+3.75(+2.40%)
May 01, 2025	160.21	160.59	151.67	156.34	1,819,147	+1.37(+0.88%)
Apr 30, 2025	151.66	155.33	149.99	154.97	1,403,976	+1.32(+0.86%)
Apr 29, 2025	151.84	154.21	151.84	153.65	660,822	+1.82(+1.20%)
Apr 28, 2025	153.95	155.81	151.34	151.83	943,765	-2.20(-1.43%)
Apr 25, 2025	150.78	154.13	150.44	154.03	1,016,811	+2.39(+1.58%)
Apr 24, 2025	146.88	152.06	146.19	151.64	787,436	+3.94(+2.67%)
Apr 23, 2025	147.61	151.17	146.77	147.70	658,162	+3.89(+2.70%)
Apr 22, 2025	141.89	143.97	140.70	143.81	683,827	+4.19(+3.00%)
Apr 21, 2025	142.19	142.27	138.31	139.62	585,903	-3.94(-2.74%)
Apr 17, 2025	144.38	144.87	142.92	143.56	655,601	-0.42(-0.29%)
Apr 16, 2025	144.62	146.94	141.33	143.98	1,128,590	-3.08(-2.09%)
Apr 15, 2025	146.62	148.52	146.54	147.06	552,573	+0.52(+0.35%)
Apr 14, 2025	147.09	147.91	145.19	146.54	946,196	+1.22(+0.84%)
Apr 11, 2025	143.62	145.75	140.66	145.32	893,406	+1.56(+1.09%)
Apr 10, 2025	144.86	146.72	139.34	143.76	1,019,450	-5.48(-3.67%)
Apr 09, 2025	134.61	149.62	133.38	149.24	1,450,132	+12.50(+9.14%)
Apr 08, 2025	142.72	145.11	134.26	136.74	1,081,945	-2.95(-2.11%)
Apr 07, 2025	136.91	143.41	134.16	139.69	1,867,024	-1.10(-0.78%)
Apr 04, 2025	145.85	145.85	139.87	140.79	1,244,269	-8.74(-5.84%)
Apr 03, 2025	151.83	152.86	146.90	149.53	1,416,549	-7.63(-4.85%)
Apr 02, 2025	154.74	158.42	154.60	157.16	692,198	+0.96(+0.61%)
Apr 01, 2025	154.19	156.44	153.20	156.20	1,131,921	+1.25(+0.81%)
Mar 31, 2025	153.76	155.40	151.92	154.95	1,458,541	+0.15(+0.10%)
Mar 28, 2025	159.93	160.62	154.27	154.80	976,125	-5.51(-3.44%)
Mar 27, 2025	161.11	161.38	158.65	160.31	1,022,072	-1.84(-1.13%)
Mar 26, 2025	162.68	163.91	161.00	162.15	644,551	-0.65(-0.40%)
Mar 25, 2025	162.62	163.30	161.14	162.80	974,888	+1.35(+0.84%)
Mar 24, 2025	161.41	163.06	160.41	161.45	582,865	+1.61(+1.01%)
Mar 21, 2025	158.83	160.93	157.60	159.84	1,544,374	-0.06(-0.04%)
Mar 20, 2025	160.20	161.59	159.32	159.90	728,540	-1.34(-0.83%)
Mar 19, 2025	159.61	162.44	159.61	161.24	619,359	+1.22(+0.76%)
Mar 18, 2025	158.14	160.08	157.78	160.02	594,921	+1.23(+0.77%)
Mar 17, 2025	155.53	160.30	154.79	158.79	1,035,717	+2.99(+1.92%)
Mar 14, 2025	155.13	156.25	153.21	155.80	1,488,075	+2.52(+1.64%)
Mar 13, 2025	155.79	156.92	151.80	153.28	1,361,401	-3.72(-2.37%)
Mar 12, 2025	158.42	159.87	155.94	157.00	962,065	-0.28(-0.18%)
Mar 11, 2025	160.33	160.78	156.38	157.28	1,333,985	-3.74(-2.32%)
Mar 10, 2025	160.77	162.70	159.41	161.02	1,317,448	-1.63(-1.00%)
Mar 07, 2025	160.09	163.09	158.12	162.65	1,273,461	+2.09(+1.30%)
Mar 06, 2025	160.04	161.89	159.18	160.56	1,047,797	-0.60(-0.37%)
Mar 05, 2025	158.02	161.56	157.39	161.16	705,488	+2.72(+1.72%)
Mar 04, 2025	159.04	160.31	155.53	158.44	1,063,602	-2.12(-1.32%)