Ptc Inc (NQ: PTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	59.46	62.38	58.56	61.21	1,779,219	+1.94(+3.27%)
Mar 30, 2020	59.24	62.46	58.19	59.27	840,442	+0.26(+0.44%)
Mar 27, 2020	58.94	60.11	54.65	59.01	1,002,300	-1.96(-3.21%)
Mar 26, 2020	60.14	62.72	58.85	60.97	1,502,627	+2.20(+3.74%)
Mar 25, 2020	54.76	61.00	52.65	58.77	1,691,837	+4.98(+9.26%)
Mar 24, 2020	51.14	54.66	50.01	53.79	1,849,986	+5.05(+10.36%)
Mar 23, 2020	47.90	49.35	45.36	48.74	1,408,732	+0.29(+0.60%)
Mar 20, 2020	50.43	52.76	48.27	48.45	1,458,000	-1.94(-3.85%)
Mar 19, 2020	47.96	50.72	43.90	50.39	2,326,427	+1.33(+2.71%)
Mar 18, 2020	49.11	50.50	45.84	49.06	2,066,944	-3.08(-5.91%)
Mar 17, 2020	53.61	54.15	49.16	52.14	2,016,902	-0.73(-1.38%)
Mar 16, 2020	50.31	53.58	46.94	52.87	2,097,755	-3.50(-6.21%)
Mar 13, 2020	56.32	57.00	52.15	56.37	1,524,300	+2.20(+4.06%)
Mar 12, 2020	55.42	56.58	53.35	54.17	2,104,104	-5.53(-9.26%)
Mar 11, 2020	59.49	61.09	57.83	59.70	2,194,172	-1.20(-1.97%)
Mar 10, 2020	62.13	63.00	58.00	60.90	1,726,199	+0.61(+1.01%)
Mar 09, 2020	61.30	61.93	58.00	60.29	2,297,594	-6.23(-9.37%)
Mar 06, 2020	67.30	68.18	65.29	66.52	1,349,600	-2.91(-4.19%)
Mar 05, 2020	68.54	70.18	67.78	69.43	1,310,115	-1.39(-1.96%)
Mar 04, 2020	71.42	72.42	69.56	70.82	1,660,256	+0.77(+1.10%)
Mar 03, 2020	74.93	76.02	69.57	70.05	1,573,850	-4.63(-6.20%)
Mar 02, 2020	76.33	76.72	72.91	74.68	1,644,018	-0.87(-1.15%)
Feb 28, 2020	72.88	76.19	72.82	75.55	1,309,400	-0.48(-0.63%)
Feb 27, 2020	77.93	79.09	75.19	76.03	1,050,746	-4.40(-5.47%)
Feb 26, 2020	81.72	83.29	79.87	80.43	743,004	-0.89(-1.09%)
Feb 25, 2020	86.18	86.31	80.10	81.32	1,128,014	-4.33(-5.06%)
Feb 24, 2020	84.10	86.10	83.38	85.65	816,656	-2.97(-3.35%)
Feb 21, 2020	88.36	88.72	87.18	88.62	702,800	+0.24(+0.27%)
Feb 20, 2020	88.31	89.07	87.23	88.38	420,790	-0.07(-0.08%)
Feb 19, 2020	87.99	88.56	87.46	88.45	416,531	+1.09(+1.25%)
Feb 18, 2020	87.28	87.61	86.52	87.36	510,930	+0.01(+0.01%)
Feb 14, 2020	86.89	87.74	86.62	87.35	362,500	+0.41(+0.47%)
Feb 13, 2020	86.44	87.67	86.44	86.94	468,060	-0.28(-0.32%)
Feb 12, 2020	86.42	87.27	85.97	87.22	414,076	+1.14(+1.32%)
Feb 11, 2020	86.54	86.69	85.12	86.08	380,493	+0.42(+0.49%)
Feb 10, 2020	83.66	85.71	83.50	85.66	537,083	+1.63(+1.94%)
Feb 07, 2020	85.54	85.57	83.94	84.03	529,300	-1.79(-2.09%)
Feb 06, 2020	86.44	86.79	85.66	85.82	409,283	-0.56(-0.65%)
Feb 05, 2020	88.04	88.04	85.92	86.38	381,181	-0.73(-0.84%)
Feb 04, 2020	85.90	87.25	85.43	87.11	459,987	+2.20(+2.59%)
Feb 03, 2020	83.13	85.23	82.96	84.91	578,693	+1.79(+2.15%)
Jan 31, 2020	84.71	85.16	82.66	83.12	926,600	-1.67(-1.97%)
Jan 30, 2020	84.15	84.88	83.26	84.79	589,823	+1.36(+1.63%)
Jan 29, 2020	84.62	85.42	82.95	83.43	553,721	-0.98(-1.16%)
Jan 28, 2020	84.73	85.89	84.13	84.41	1,120,984	+0.21(+0.25%)
Jan 27, 2020	84.25	84.74	83.05	84.20	1,000,507	-1.85(-2.15%)
Jan 24, 2020	85.59	88.35	85.25	86.05	1,538,200	+0.98(+1.15%)
Jan 23, 2020	85.51	88.86	82.88	85.07	3,297,932	+5.12(+6.40%)
Jan 22, 2020	79.39	80.76	79.09	79.95	1,089,172	+1.08(+1.37%)
Jan 21, 2020	79.90	80.34	78.69	78.87	881,432	-1.27(-1.58%)
Jan 17, 2020	81.07	81.99	79.59	80.14	708,000	-0.68(-0.84%)
Jan 16, 2020	79.86	81.12	79.73	80.82	817,785	+1.65(+2.08%)
Jan 15, 2020	78.04	79.57	78.04	79.17	1,278,947	+1.20(+1.54%)
Jan 14, 2020	77.11	78.14	76.75	77.97	651,480	+0.75(+0.97%)
Jan 13, 2020	76.74	77.28	76.58	77.22	520,227	+0.47(+0.61%)
Jan 10, 2020	77.53	77.87	76.47	76.75	397,300	-0.58(-0.75%)
Jan 09, 2020	77.87	78.19	76.88	77.33	538,585	+0.35(+0.45%)
Jan 08, 2020	75.99	77.49	75.56	76.98	742,997	+1.06(+1.40%)
Jan 07, 2020	76.13	76.98	75.62	75.92	400,188	-0.35(-0.46%)
Jan 06, 2020	74.76	76.31	74.61	76.27	380,525	+0.84(+1.12%)
Jan 03, 2020	75.34	75.77	74.88	75.42	311,100	-0.95(-1.24%)