Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

PTC Inc. (PTC)

Compare
157.16
+0.96
+(0.61%)
At close: April 2 at 4:00:01 PM EDT
147.11
-10.05
(-6.39%)
After hours: April 2 at 7:51:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025154.74158.42154.65157.16157.16677,694
Apr 1, 2025154.19156.44153.20156.20156.201,131,900
Mar 31, 2025153.76155.40151.92154.95154.951,458,500
Mar 28, 2025159.93160.62154.27154.80154.80976,000
Mar 27, 2025161.11161.38158.65160.31160.311,022,100
Mar 26, 2025162.68163.91161.00162.15162.15644,600
Mar 25, 2025162.62163.30161.14162.80162.80974,900
Mar 24, 2025161.41163.06160.41161.45161.45582,900
Mar 21, 2025158.83160.93157.60159.84159.841,544,300
Mar 20, 2025160.20161.60159.32159.90159.90728,500
Mar 19, 2025159.61162.44159.61161.24161.24619,400
Mar 18, 2025158.14160.08157.78160.02160.02594,900
Mar 17, 2025155.53160.30154.79158.79158.791,035,700
Mar 14, 2025155.13156.25153.21155.80155.801,488,100
Mar 13, 2025155.79156.92151.80153.30153.301,361,400
Mar 12, 2025158.42159.87155.94157.00157.00962,100
Mar 11, 2025160.33160.78156.38157.28157.281,334,000
Mar 10, 2025160.77162.70159.41161.02161.021,317,500
Mar 7, 2025160.09163.09158.12162.65162.651,273,500
Mar 6, 2025160.04161.89159.18160.56160.561,044,100
Mar 5, 2025158.02161.56157.39161.16161.16705,500
Mar 4, 2025159.04160.31155.53158.44158.441,063,600
Mar 3, 2025165.00165.01159.56160.56160.561,218,800
Feb 28, 2025163.43163.76160.81163.63163.631,542,000
Feb 27, 2025163.63165.62162.22162.75162.751,172,100
Feb 26, 2025162.99165.10162.40163.03163.03844,000
Feb 25, 2025162.69165.01161.54162.72162.721,448,200
Feb 24, 2025162.12163.97160.53162.58162.581,049,800
Feb 21, 2025165.81165.92161.02161.65161.65902,400
Feb 20, 2025169.81169.81164.43165.76165.761,024,500
Feb 19, 2025170.44170.44167.37169.92169.92975,200
Feb 18, 2025171.17172.09169.00170.79170.791,277,500
Feb 14, 2025168.00171.31166.69171.10171.101,445,100
Feb 13, 2025166.94168.01165.09167.93167.931,359,000
Feb 12, 2025166.40167.49164.68166.57166.571,110,400
Feb 11, 2025166.82169.99166.82167.98167.981,423,700
Feb 10, 2025170.33171.59165.97168.42168.421,812,900
Feb 7, 2025172.75173.92167.65169.02169.021,970,200
Feb 6, 2025182.76185.05169.73171.61171.614,443,500
Feb 5, 2025190.99193.48189.01189.76189.761,321,100
Feb 4, 2025191.57193.44190.68191.07191.07758,700
Feb 3, 2025190.00190.92185.00189.88189.88908,800
Jan 31, 2025192.86195.23191.84193.48193.481,470,100
Jan 30, 2025190.58194.12190.23192.01192.011,634,000
Jan 29, 2025190.06190.42187.27189.08189.08996,200
Jan 28, 2025189.14192.75187.79190.93190.93988,700
Jan 27, 2025187.93191.68187.41188.48188.48850,100
Jan 24, 2025189.07190.27188.50188.96188.96741,900
Jan 23, 2025186.77189.07186.49189.07189.07920,800
Jan 22, 2025188.05189.56187.72187.93187.93767,800
Jan 21, 2025189.55190.04184.82187.90187.90882,800
Jan 17, 2025189.53189.53187.31187.79187.79612,400
Jan 16, 2025185.90187.67185.08186.97186.97523,200
Jan 15, 2025189.16189.26185.24185.37185.37549,400
Jan 14, 2025183.41185.83183.39185.50185.50815,400
Jan 13, 2025181.06183.07180.92182.42182.42757,500
Jan 10, 2025182.22184.68180.82182.38182.38858,900
Jan 8, 2025183.09184.90182.25184.36184.36492,700
Jan 7, 2025185.87186.13181.31183.09183.091,021,200
Jan 6, 2025185.21186.41184.46184.83184.83818,600
Jan 3, 2025183.72185.15183.00184.54184.54677,900
Jan 2, 2025184.41184.96181.61183.01183.01885,800
Dec 31, 2024184.62184.62182.74183.87183.87665,800
Dec 30, 2024183.15184.35181.44183.66183.66495,000
Dec 27, 2024185.03186.19182.54184.50184.50431,100
Dec 26, 2024186.67186.76185.32185.91185.91302,800
Dec 24, 2024186.11187.25184.84187.10187.10312,400
Dec 23, 2024186.68186.68184.11185.25185.25705,300
Dec 20, 2024185.51188.80185.23187.58187.582,158,700
Dec 19, 2024190.19192.05186.96187.13187.13952,700
Dec 18, 2024196.90197.16187.85188.83188.831,093,500
Dec 17, 2024199.89199.89196.55196.90196.90775,000
Dec 16, 2024198.90201.77196.63200.07200.07701,400
Dec 13, 2024201.05202.12197.72198.68198.68593,400
Dec 12, 2024202.21203.09200.57201.30201.30767,900
Dec 11, 2024199.68202.75199.54201.89201.89578,000
Dec 10, 2024198.76200.22197.55198.35198.35608,200
Dec 9, 2024200.68201.60199.39199.59199.59455,300
Dec 6, 2024202.19202.80200.00200.92200.92721,300
Dec 5, 2024200.96201.29199.51200.86200.86694,700
Dec 4, 2024200.50202.78199.85201.19201.19542,600
Dec 3, 2024198.71200.45198.06200.20200.20456,100
Dec 2, 2024198.70200.34196.25199.38199.38720,700
Nov 29, 2024199.45200.45197.53200.06200.06340,000
Nov 27, 2024198.39199.42197.03199.01199.01551,900
Nov 26, 2024200.49200.68198.46199.26199.26756,000
Nov 25, 2024197.81201.66197.81200.59200.591,471,400
Nov 22, 2024192.65197.83191.98197.64197.64932,100
Nov 21, 2024190.76193.84189.10192.75192.75677,700
Nov 20, 2024189.00189.46186.96188.50188.50588,200
Nov 19, 2024187.15189.84186.89189.27189.27754,700
Nov 18, 2024189.74190.51187.50189.26189.26737,600
Nov 15, 2024190.59191.76188.74190.01190.01687,000
Nov 14, 2024193.57195.56190.65191.11191.11749,700
Nov 13, 2024192.44195.10192.11193.46193.46852,700
Nov 12, 2024193.05194.59192.19192.92192.92810,600
Nov 11, 2024192.76197.58192.23194.09194.091,132,000
Nov 8, 2024189.39193.75183.73192.83192.831,598,900
Nov 7, 2024193.85196.99189.44190.05190.051,677,100
Nov 6, 2024195.01199.48194.29198.04198.041,731,100
Nov 5, 2024186.60190.01186.60189.99189.99900,700
Nov 4, 2024184.59187.09184.33186.23186.23861,400
Nov 1, 2024183.45187.49182.36185.03185.03739,700
Oct 31, 2024186.55187.08184.47185.33185.33683,700
Oct 30, 2024189.41190.80186.53186.84186.84684,900
Oct 29, 2024185.99190.87185.26189.35189.35652,500
Oct 28, 2024188.13188.99185.09185.25185.25680,300
Oct 25, 2024184.71187.52184.68187.01187.01802,500
Oct 24, 2024184.73184.80182.49183.63183.63531,900
Oct 23, 2024182.12183.68179.78183.59183.59695,000
Oct 22, 2024183.96184.52181.70182.93182.93425,900
Oct 21, 2024183.81184.88182.77184.81184.81570,800
Oct 18, 2024186.22186.96184.18184.40184.40424,500
Oct 17, 2024185.40186.11183.97185.22185.22356,200
Oct 16, 2024184.01186.00183.15184.48184.48609,800
Oct 15, 2024185.50188.08183.48184.01184.01795,200
Oct 14, 2024181.99186.11181.99185.50185.50681,100
Oct 11, 2024180.98181.71180.26181.00181.00555,800
Oct 10, 2024180.21181.84179.63180.39180.39549,100
Oct 9, 2024178.39182.00178.35181.59181.59498,500
Oct 8, 2024177.88178.38176.48178.00178.00553,900
Oct 7, 2024178.77179.32176.40177.29177.29705,800
Oct 4, 2024178.78179.74178.13179.60179.60364,300
Oct 3, 2024176.91177.90176.00177.07177.07478,900
Oct 2, 2024175.71178.11174.74177.91177.91383,600
Oct 1, 2024180.09180.64175.50175.97175.97701,600
Sep 30, 2024181.61182.51179.68180.66180.66600,000
Sep 27, 2024181.22182.71180.17182.18182.18610,800
Sep 26, 2024177.95181.14176.52181.01181.01576,600
Sep 25, 2024178.12178.39175.59176.20176.20443,500
Sep 24, 2024177.96178.77176.43177.79177.79406,500
Sep 23, 2024176.71178.26176.24177.96177.96475,800
Sep 20, 2024178.60178.60174.59175.90175.901,576,600
Sep 19, 2024179.73180.61177.98179.13179.13690,300
Sep 18, 2024176.06177.33174.70175.13175.13656,800
Sep 17, 2024174.91176.49173.95175.70175.70705,500
Sep 16, 2024173.16174.03171.42173.76173.76732,400
Sep 13, 2024170.84172.84170.11172.23172.23807,100
Sep 12, 2024168.78171.66167.56170.94170.941,035,700
Sep 11, 2024166.56168.84164.36168.69168.69847,400
Sep 10, 2024169.03169.48165.83166.94166.94850,600
Sep 9, 2024166.19168.72166.19167.80167.80782,300
Sep 6, 2024168.99169.79164.44164.76164.761,080,000
Sep 5, 2024169.64170.04167.56168.50168.501,096,500
Sep 4, 2024173.12173.12170.06170.21170.21908,600
Sep 3, 2024178.36179.15172.84173.62173.62812,100
Aug 30, 2024178.74180.00175.68179.09179.091,490,100
Aug 29, 2024175.28178.74175.28177.11177.11975,400
Aug 28, 2024175.35176.08173.45173.88173.88787,600
Aug 27, 2024174.95176.35173.30176.06176.061,092,300
Aug 26, 2024178.00178.29175.37175.95175.95373,600
Aug 23, 2024176.23177.49174.77177.31177.31766,500
Aug 22, 2024177.70178.61174.73174.97174.97413,200
Aug 21, 2024176.54177.63176.06177.55177.55378,000
Aug 20, 2024176.46177.16175.69176.17176.17435,000
Aug 19, 2024173.85176.43173.52176.34176.34567,500
Aug 16, 2024172.95174.81172.80173.56173.56445,700
Aug 15, 2024174.56175.19172.86173.36173.36552,900
Aug 14, 2024171.99172.68169.91172.42172.42642,000
Aug 13, 2024170.77172.98169.41172.09172.09417,700
Aug 12, 2024173.50174.04169.77170.19170.19443,400
Aug 9, 2024170.42173.50169.80173.15173.15737,900
Aug 8, 2024169.06171.49167.92170.42170.42548,000
Aug 7, 2024171.93172.35166.66167.17167.17826,400
Aug 6, 2024169.38172.56168.49169.10169.101,024,000
Aug 5, 2024168.01170.00164.56168.18168.181,835,000
Aug 2, 2024173.09173.42169.38172.05172.051,302,000
Aug 1, 2024173.83181.04172.21175.87175.871,211,800
Jul 31, 2024178.55179.86177.62177.85177.851,098,500
Jul 30, 2024177.81180.31175.27176.47176.47622,200
Jul 29, 2024174.27177.43173.07177.22177.221,022,800
Jul 26, 2024174.95176.78173.48173.80173.80765,300
Jul 25, 2024173.87175.99171.09173.87173.871,037,500
Jul 24, 2024176.71177.12172.02172.32172.32636,600
Jul 23, 2024178.48181.19177.22177.77177.77650,000
Jul 22, 2024176.72179.18175.20178.41178.41651,500
Jul 19, 2024176.68176.70173.90175.92175.92624,000
Jul 18, 2024179.77179.77175.42176.08176.08917,200
Jul 17, 2024183.01184.00179.62179.77179.771,038,900
Jul 16, 2024184.97186.42183.11184.08184.081,364,400
Jul 15, 2024183.21184.68182.10184.53184.53969,900
Jul 12, 2024179.77183.99178.60182.73182.73976,600
Jul 11, 2024178.19181.14177.12179.77179.77968,300
Jul 10, 2024177.62177.94173.38176.69176.691,519,300
Jul 9, 2024180.40182.66174.32177.48177.482,132,000
Jul 8, 2024186.46187.78185.39187.32187.32670,300
Jul 5, 2024183.43186.62183.14186.46186.46456,500
Jul 3, 2024182.69184.51182.07183.97183.97408,700
Jul 2, 2024181.02184.23181.02182.89182.89769,200
Jul 1, 2024180.83181.81178.87181.02181.02653,200
Jun 28, 2024181.88184.48181.26181.67181.671,660,100
Jun 27, 2024177.60181.29175.74181.26181.26876,400
Jun 26, 2024176.55178.24174.53177.60177.60466,900
Jun 25, 2024177.95178.70175.94177.03177.03648,300
Jun 24, 2024176.95179.13176.82177.60177.60680,800
Jun 21, 2024176.83177.63175.07177.21177.211,051,500
Jun 20, 2024172.50176.09172.24176.03176.03636,900
Jun 18, 2024172.61173.73172.16173.03173.03805,500
Jun 17, 2024173.50173.69171.84172.68172.68747,000
Jun 14, 2024174.58174.88171.93173.50173.50425,900
Jun 13, 2024176.12177.35173.90174.27174.27499,600
Jun 12, 2024176.04179.69175.02176.96176.96613,800
Jun 11, 2024174.66176.02173.07174.50174.50619,500
Jun 10, 2024173.00176.18173.00175.54175.54577,000
Jun 7, 2024175.00175.96173.60174.48174.48408,100
Jun 6, 2024172.51175.16172.51174.60174.60512,100
Jun 5, 2024172.27172.50171.25172.18172.18913,900
Jun 4, 2024171.78172.07168.18171.47171.471,287,600
Jun 3, 2024177.00178.77172.09174.11174.11733,600
May 31, 2024174.74176.52171.83176.24176.241,578,200
May 30, 2024176.43176.72173.01173.86173.86766,300
May 29, 2024178.07178.88176.59177.31177.31661,000
May 28, 2024182.79182.97178.66179.56179.56757,900
May 24, 2024181.51183.77180.52183.00183.00550,400
May 23, 2024185.00185.00181.83182.60182.60590,000
May 22, 2024182.87184.00182.51183.76183.76440,000
May 21, 2024183.60183.94182.16182.67182.67496,200
May 20, 2024183.92185.99183.39184.00184.00667,100
May 17, 2024185.00185.00182.75184.22184.221,222,400
May 16, 2024183.17185.14181.60184.21184.21746,000
May 15, 2024182.33184.49181.66183.85183.85458,500
May 14, 2024178.40180.64177.55180.53180.53523,700
May 13, 2024180.82181.38178.05179.12179.12653,800
May 10, 2024180.62182.13179.41180.00180.00629,900
May 9, 2024179.38180.31178.33180.00180.00537,500
May 8, 2024177.71178.87176.96178.33178.33496,000
May 7, 2024177.68178.63176.81178.38178.38636,500
May 6, 2024176.37178.32175.82178.22178.22728,300
May 3, 2024172.04177.06171.71175.77175.771,491,200
May 2, 2024166.61176.93163.30170.60170.602,101,400
May 1, 2024177.19177.91174.15174.96174.961,980,500
Apr 30, 2024179.65180.39176.42177.44177.441,185,700
Apr 29, 2024180.85181.82179.55180.68180.68708,000
Apr 26, 2024180.40182.89180.40180.99180.99742,700
Apr 25, 2024179.05181.55178.15179.88179.88953,900
Apr 24, 2024181.38181.93178.84180.50180.50416,100
Apr 23, 2024179.39180.50178.03180.44180.44647,300
Apr 22, 2024178.02178.84175.93178.55178.55557,000
Apr 19, 2024176.53177.47175.02176.37176.37703,400
Apr 18, 2024178.31178.31173.82175.70175.70825,600
Apr 17, 2024179.28180.11177.05177.48177.48764,000
Apr 16, 2024178.32179.25177.52178.62178.62701,500
Apr 15, 2024182.20182.84176.68177.85177.85998,200
Apr 12, 2024180.21181.53179.19180.06180.061,139,600
Apr 11, 2024182.63184.43181.40182.27182.27671,700
Apr 10, 2024185.34187.50181.70181.92181.92627,600
Apr 9, 2024186.32187.59184.69187.14187.14481,900
Apr 8, 2024185.42187.98183.29186.41186.41614,700
Apr 5, 2024183.27186.05182.51185.28185.28499,500
Apr 4, 2024187.74188.04182.74182.95182.95744,300
Apr 3, 2024185.54187.86185.00185.35185.35775,900

Related Tickers

ANSS ANSYS, Inc.
320.91
+0.04%
 
MANH Manhattan Associates, Inc.
178.89
+2.36%
 
PCTY Paylocity Holding Corporation
190.31
+0.25%
 
TYL Tyler Technologies, Inc.
581.81
-0.47%
 
ADSK Autodesk, Inc.
267.93
+1.25%
 
BSY Bentley Systems, Incorporated
41.13
+1.58%
 
SPSC SPS Commerce, Inc.
137.66
+2.54%
 
CVLT Commvault Systems, Inc.
166.39
+2.12%
 
PCOR Procore Technologies, Inc.
68.97
+1.98%
 
ROP Roper Technologies, Inc.
590.36
-0.07%