PTC Inc. PTC
196.00 USD -0.25 (-0.13%)
Regular-session close
196.00 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
195.73 Day range 196.60
112.33 52-week range 196.55
- YTD
- +12.51%
- 1 year
- +12.28%
PTC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 196.60 | 196.60 | 195.73 | 196.00 | -0.25 | -0.13% | 812,675 |
| Nov 12, 2026 | 196.00 | 196.51 | 195.91 | 196.25 | +0.11 | +0.06% | 1,817,900 |
| Nov 11, 2026 | 196.50 | 196.50 | 195.33 | 196.14 | -0.41 | -0.21% | 1,297,500 |
| Nov 10, 2026 | 196.00 | 196.79 | 195.74 | 196.55 | +0.68 | +0.35% | 1,899,700 |
| Nov 9, 2026 | 195.12 | 196.05 | 195.02 | 195.87 | +0.80 | +0.41% | 1,274,600 |
| Nov 6, 2026 | 194.53 | 195.25 | 194.40 | 195.07 | +0.47 | +0.24% | 1,354,400 |
| Nov 5, 2026 | 195.13 | 195.60 | 194.07 | 194.60 | -0.58 | -0.30% | 3,421,900 |
| Nov 4, 2026 | 194.84 | 195.42 | 194.65 | 195.18 | +1.12 | +0.58% | 2,114,500 |
| Nov 3, 2026 | 194.39 | 194.81 | 193.94 | 194.06 | -0.25 | -0.13% | 2,094,700 |
| Nov 2, 2026 | 194.73 | 195.50 | 194.11 | 194.31 | -1.23 | -0.63% | 1,958,400 |
| Oct 30, 2026 | 194.86 | 195.71 | 194.10 | 195.54 | +0.74 | +0.38% | 1,582,000 |
| Oct 29, 2026 | 194.43 | 194.90 | 194.01 | 194.80 | -0.17 | -0.09% | 1,604,900 |
| Oct 28, 2026 | 194.21 | 194.97 | 194.04 | 194.97 | +0.35 | +0.18% | 1,430,100 |
| Oct 27, 2026 | 194.00 | 194.68 | 193.80 | 194.62 | +0.37 | +0.19% | 1,469,100 |
| Oct 26, 2026 | 194.00 | 194.31 | 193.79 | 194.25 | +0.45 | +0.23% | 1,418,400 |
| Oct 23, 2026 | 193.87 | 194.31 | 193.76 | 193.80 | -0.20 | -0.10% | 1,579,200 |
| Oct 22, 2026 | 194.38 | 194.61 | 193.95 | 194.00 | -0.38 | -0.20% | 2,555,000 |
| Oct 21, 2026 | 193.30 | 194.38 | 193.10 | 194.38 | +1.03 | +0.53% | 1,894,300 |
| Oct 20, 2026 | 193.06 | 193.41 | 192.85 | 193.35 | +0.29 | +0.15% | 2,135,000 |
| Oct 19, 2026 | 193.61 | 193.61 | 192.94 | 193.06 | +0.08 | +0.04% | 2,779,300 |
| Oct 16, 2026 | 194.00 | 194.10 | 192.76 | 192.98 | -0.17 | -0.09% | 3,141,700 |
| Oct 15, 2026 | 193.45 | 193.80 | 193.00 | 193.15 | -0.49 | -0.25% | 4,048,200 |
| Oct 14, 2026 | 194.25 | 194.26 | 193.33 | 193.64 | -0.32 | -0.16% | 3,485,900 |
| Oct 13, 2026 | 194.47 | 194.79 | 193.80 | 193.96 | -0.43 | -0.22% | 2,718,900 |
| Oct 12, 2026 | 194.87 | 194.87 | 193.64 | 194.39 | -0.06 | -0.03% | 4,211,200 |
| Oct 9, 2026 | 193.87 | 194.75 | 193.55 | 194.45 | +0.72 | +0.37% | 3,660,600 |
| Oct 8, 2026 | 193.80 | 194.32 | 193.55 | 193.73 | +0.13 | +0.07% | 6,090,000 |
| Oct 7, 2026 | 193.20 | 194.13 | 192.94 | 193.60 | +0.60 | +0.31% | 7,518,800 |
| Oct 6, 2026 | 193.00 | 193.42 | 192.58 | 193.00 | +0.74 | +0.38% | 7,418,600 |
| Oct 5, 2026 | 195.84 | 196.05 | 191.92 | 192.26 | +48.23 | +33.49% | 29,552,500 |
| Oct 2, 2026 | 148.03 | 148.03 | 143.51 | 144.03 | -2.44 | -1.67% | 1,121,400 |
| Oct 1, 2026 | 143.42 | 149.38 | 143.42 | 146.47 | +6.17 | +4.40% | 1,910,600 |
| Sep 30, 2026 | 137.71 | 140.44 | 137.56 | 140.30 | +2.74 | +1.99% | 1,046,100 |
| Sep 29, 2026 | 137.87 | 138.86 | 134.31 | 137.56 | -2.13 | -1.52% | 1,318,600 |
| Sep 28, 2026 | 137.06 | 139.92 | 133.67 | 139.69 | +1.57 | +1.14% | 985,800 |
| Sep 25, 2026 | 137.17 | 138.75 | 136.55 | 138.12 | +0.71 | +0.52% | 698,900 |
| Sep 24, 2026 | 140.79 | 141.05 | 136.40 | 137.41 | -2.99 | -2.13% | 1,434,300 |
| Sep 23, 2026 | 140.81 | 142.81 | 138.50 | 140.40 | +0.40 | +0.29% | 2,138,700 |
| Sep 22, 2026 | 137.46 | 140.31 | 133.97 | 140.00 | +4.72 | +3.49% | 1,650,100 |
| Sep 21, 2026 | 137.02 | 137.21 | 133.97 | 135.28 | -0.61 | -0.45% | 1,013,100 |
| Sep 18, 2026 | 134.31 | 136.18 | 132.75 | 135.89 | +1.45 | +1.08% | 5,931,600 |
| Sep 17, 2026 | 131.16 | 134.98 | 129.89 | 134.44 | +3.28 | +2.50% | 1,650,300 |
| Sep 16, 2026 | 131.08 | 132.58 | 130.33 | 131.16 | -1.59 | -1.20% | 1,236,000 |
| Sep 15, 2026 | 134.91 | 137.66 | 132.71 | 132.75 | -3.90 | -2.85% | 1,638,300 |
| Sep 14, 2026 | 134.31 | 137.75 | 133.90 | 136.65 | +5.87 | +4.49% | 1,403,400 |
| Sep 11, 2026 | 128.25 | 131.19 | 127.06 | 130.78 | +2.06 | +1.60% | 1,669,700 |
| Sep 10, 2026 | 127.72 | 130.89 | 126.79 | 128.72 | -0.17 | -0.13% | 1,683,700 |
| Sep 9, 2026 | 133.00 | 133.77 | 128.58 | 128.89 | -4.37 | -3.28% | 2,399,600 |
| Sep 8, 2026 | 139.84 | 140.24 | 132.63 | 133.26 | -7.76 | -5.50% | 1,949,000 |
| Sep 4, 2026 | 147.18 | 147.73 | 140.00 | 141.02 | -9.06 | -6.04% | 2,119,700 |
| Sep 3, 2026 | 151.53 | 154.27 | 149.14 | 150.08 | +0.95 | +0.64% | 1,249,600 |
| Sep 2, 2026 | 151.62 | 155.72 | 148.53 | 149.13 | -3.68 | -2.41% | 1,229,400 |
| Sep 1, 2026 | 153.47 | 155.58 | 152.24 | 152.81 | -2.93 | -1.88% | 696,500 |
| Aug 31, 2026 | 155.50 | 157.76 | 155.05 | 155.74 | -1.41 | -0.90% | 1,418,600 |
| Aug 28, 2026 | 158.01 | 159.46 | 155.98 | 157.15 | -1.80 | -1.13% | 1,069,100 |
| Aug 27, 2026 | 154.41 | 159.00 | 153.03 | 158.95 | +7.34 | +4.84% | 979,300 |
| Aug 26, 2026 | 149.06 | 151.88 | 148.59 | 151.61 | +0.47 | +0.31% | 1,411,400 |
| Aug 25, 2026 | 153.60 | 153.86 | 150.25 | 151.14 | -3.17 | -2.05% | 1,523,800 |
| Aug 24, 2026 | 154.43 | 155.51 | 153.39 | 154.31 | -0.37 | -0.24% | 913,300 |
| Aug 21, 2026 | 153.28 | 156.03 | 152.31 | 154.68 | +1.16 | +0.76% | 857,400 |
| Aug 20, 2026 | 151.68 | 154.79 | 151.35 | 153.52 | +1.08 | +0.71% | 826,400 |
| Aug 19, 2026 | 146.66 | 155.40 | 146.66 | 152.44 | +5.96 | +4.07% | 905,200 |
| Aug 18, 2026 | 147.95 | 149.43 | 146.30 | 146.48 | +0.50 | +0.34% | 1,217,100 |
| Aug 17, 2026 | 148.11 | 149.02 | 145.37 | 145.98 | -3.77 | -2.52% | 1,036,900 |
| Aug 14, 2026 | 154.89 | 155.10 | 149.56 | 149.75 | -4.14 | -2.69% | 1,151,700 |
65 days, newest first. Daily bars as drawn on the PTC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.