PTC Inc. (PTC)
NASDAQ:PTC
Want to see PTC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
145.84
148.70
145.44
148.23
148.23
+1.64%
929,264
0.77
May 21, 2026
146.57
146.96
143.60
145.84
145.84
-1.43%
915,175
0.75
May 20, 2026
143.29
148.13
140.61
147.96
147.96
+1.90%
1,341,684
1.11
May 19, 2026
147.42
149.47
144.93
145.19
145.19
+0.78%
2,224,888
1.87
May 18, 2026
140.94
145.00
140.75
144.06
144.06
+1.52%
1,072,189
0.90
May 15, 2026
140.83
142.91
140.30
141.91
141.91
+1.47%
1,255,355
1.05
May 14, 2026
141.04
142.00
137.95
139.85
139.85
-0.68%
1,034,084
0.87
May 13, 2026
142.92
144.13
138.85
140.81
140.81
-2.36%
1,397,902
1.18
May 12, 2026
147.01
147.73
143.50
144.22
144.22
-1.17%
1,087,425
0.91
May 11, 2026
144.81
146.50
143.50
145.92
145.92
-0.50%
1,365,565
1.14
May 08, 2026
146.33
146.91
142.47
146.65
146.65
-0.68%
1,225,928
1.02
May 07, 2026
153.98
153.98
144.04
147.65
147.65
+7.96%
3,624,178
3.10
May 06, 2026
135.59
137.30
132.77
136.77
136.77
-0.57%
4,102,293
3.64
May 05, 2026
138.00
138.45
136.23
137.55
137.55
-0.46%
1,167,064
1.01
May 04, 2026
136.25
139.20
136.25
138.19
138.19
+1.22%
1,213,369
1.04
May 01, 2026
139.96
142.70
135.76
136.53
136.53
+0.17%
1,212,499
1.03
Apr 30, 2026
136.21
137.30
133.89
136.30
136.30
-0.87%
1,291,213
1.10
Apr 29, 2026
136.23
137.68
134.56
137.50
137.50
+0.28%
1,068,691
0.91
Apr 28, 2026
138.42
139.34
136.43
137.11
137.11
+0.51%
1,420,873
1.20
Apr 27, 2026
136.96
139.42
136.21
136.41
136.41
-0.55%
1,027,075
0.87
Apr 24, 2026
135.73
137.62
134.47
137.17
137.17
+0.99%
1,358,695
1.16
Apr 23, 2026
137.86
137.86
133.88
135.83
135.83
-3.39%
1,286,440
1.11
Apr 22, 2026
141.18
142.09
139.38
140.60
140.60
-0.23%
893,325
0.77
Apr 21, 2026
140.52
143.78
139.78
140.93
140.93
+0.13%
550,983
0.48
Apr 20, 2026
138.91
141.50
137.79
140.75
140.75
+0.72%
815,709
0.70
Apr 17, 2026
140.59
141.89
139.47
139.74
139.74
+1.06%
858,177
0.74
Apr 16, 2026
138.46
139.57
136.59
138.27
138.27
+1.24%
1,147,050
1.01
Apr 15, 2026
135.05
137.12
134.21
136.58
136.58
+2.19%
1,727,947
1.53
Apr 14, 2026
134.56
136.54
132.42
133.65
133.65
-0.42%
1,342,445
1.19
Apr 13, 2026
134.09
135.47
130.89
134.21
134.21
+0.58%
1,817,367
1.63
Apr 10, 2026
138.01
141.15
131.62
133.44
133.44
-4.13%
1,328,159
1.20
Apr 09, 2026
143.41
143.66
138.93
139.19
139.19
-3.55%
1,459,134
1.33
Apr 08, 2026
146.58
148.00
143.38
144.32
144.32
+0.28%
1,094,568
1.00
Apr 07, 2026
143.61
144.55
142.68
143.92
143.92
-0.30%
635,355
0.58
Apr 06, 2026
142.22
144.63
141.44
144.36
144.36
+1.20%
655,722
0.60
Apr 03, 2026
141.89
144.73
139.89
142.65
142.65
0.00%
0
0.00
Apr 02, 2026
141.89
144.73
139.89
142.65
142.65
+0.09%
631,654
0.57
Apr 01, 2026
142.49
143.95
140.11
142.52
142.52
+0.02%
770,929
0.70
Mar 31, 2026
140.75
143.76
138.73
142.49
142.49
+2.03%
995,662
0.91
Mar 30, 2026
139.38
141.47
137.56
139.66
139.66
+1.49%
969,554
0.89
Mar 27, 2026
142.84
144.12
137.50
137.61
137.61
-4.44%
1,471,625
1.37
Mar 26, 2026
143.25
147.17
142.71
144.01
144.01
+0.31%
1,298,247
1.23
Mar 25, 2026
144.69
146.00
140.67
143.56
143.56
+0.42%
1,008,101
0.96
Mar 24, 2026
148.31
148.31
142.00
142.96
142.96
-4.20%
1,271,003
1.24
Mar 23, 2026
150.36
152.60
149.08
149.23
149.23
-0.39%
1,175,671
1.16
Mar 20, 2026
149.73
151.09
148.00
149.81
149.81
-0.57%
2,205,343
2.24
Mar 19, 2026
149.04
152.51
148.80
150.67
150.67
+0.37%
993,935
1.02
Mar 18, 2026
152.70
154.50
149.94
150.11
150.11
-2.60%
942,340
0.94
Mar 17, 2026
156.24
158.20
150.40
154.12
154.12
-1.17%
1,204,223
1.22
Mar 16, 2026
157.24
157.95
153.68
155.94
155.94
+0.03%
1,091,045
1.10
Rows: