PTC Inc. - Common Stock (PTC)

Historical Prices For PTC Inc. - Common Stock (PTC)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	150.78	154.13	150.44	154.03	1,016,811	154.03
4/24/2025	146.88	152.06	146.19	151.64	787,436	151.64
4/23/2025	147.61	151.17	146.77	147.70	658,162	147.70
4/22/2025	141.89	143.97	140.70	143.81	683,827	143.81
4/21/2025	142.19	142.27	138.31	139.62	585,903	139.62
4/17/2025	144.38	144.87	142.92	143.56	655,601	143.56
4/16/2025	144.62	146.94	141.33	143.98	1,128,590	143.98
4/15/2025	146.62	148.52	146.54	147.06	552,573	147.06
4/14/2025	147.09	147.91	145.19	146.54	946,196	146.54
4/11/2025	143.62	145.75	140.66	145.32	893,406	145.32
4/10/2025	144.86	146.72	139.34	143.76	1,019,450	143.76
4/09/2025	134.61	149.62	133.38	149.24	1,450,132	149.24
4/08/2025	142.72	145.11	134.26	136.74	1,081,945	136.74
4/07/2025	136.91	143.41	134.16	139.69	1,867,024	139.69
4/04/2025	145.85	145.85	139.87	140.79	1,244,269	140.79
4/03/2025	151.83	152.86	146.90	149.53	1,416,549	149.53
4/02/2025	154.74	158.42	154.60	157.16	692,198	157.16
4/01/2025	154.19	156.44	153.20	156.20	1,131,921	156.20
3/31/2025	153.76	155.40	151.92	154.95	1,458,541	154.95
3/28/2025	159.93	160.62	154.27	154.80	976,125	154.80
3/27/2025	161.11	161.38	158.65	160.31	1,022,072	160.31
3/26/2025	162.68	163.91	161.00	162.15	644,551	162.15
3/25/2025	162.62	163.30	161.14	162.80	974,888	162.80
3/24/2025	161.41	163.06	160.41	161.45	582,865	161.45
3/21/2025	158.83	160.93	157.60	159.84	1,544,374	159.84
3/20/2025	160.20	161.59	159.32	159.90	728,540	159.90
3/19/2025	159.61	162.44	159.61	161.24	619,359	161.24
3/18/2025	158.14	160.08	157.78	160.02	594,921	160.02
3/17/2025	155.53	160.30	154.79	158.79	1,035,717	158.79
3/14/2025	155.13	156.25	153.21	155.80	1,488,075	155.80
3/13/2025	155.79	156.92	151.80	153.28	1,361,401	153.28
3/12/2025	158.42	159.87	155.94	157.00	962,065	157.00
3/11/2025	160.33	160.78	156.38	157.28	1,333,985	157.28
3/10/2025	160.77	162.70	159.41	161.02	1,317,448	161.02
3/07/2025	160.09	163.09	158.12	162.65	1,273,461	162.65
3/06/2025	160.04	161.89	159.18	160.56	1,047,797	160.56
3/05/2025	158.02	161.56	157.39	161.16	705,488	161.16
3/04/2025	159.04	160.31	155.53	158.44	1,063,602	158.44
3/03/2025	165.00	165.01	159.56	160.56	1,218,776	160.56
2/28/2025	163.43	163.76	160.81	163.63	1,541,980	163.63
2/27/2025	163.63	165.62	162.22	162.75	1,172,119	162.75
2/26/2025	162.99	165.10	162.40	163.03	844,035	163.03
2/25/2025	162.69	165.00	161.54	162.72	1,448,163	162.72
2/24/2025	162.12	163.97	160.53	162.58	1,049,900	162.58
2/21/2025	165.81	165.92	161.02	161.65	902,435	161.65
2/20/2025	169.81	169.81	164.43	165.76	1,024,468	165.76
2/19/2025	170.44	170.44	167.37	169.92	975,153	169.92
2/18/2025	171.17	172.09	169.00	170.79	1,277,543	170.79
2/14/2025	168.00	171.31	166.69	171.10	1,445,073	171.10
2/13/2025	166.94	168.01	165.09	167.93	1,358,953	167.93
2/12/2025	166.40	167.49	164.68	166.57	1,110,439	166.57
2/11/2025	166.82	169.99	166.82	167.98	1,423,664	167.98
2/10/2025	170.33	171.59	165.97	168.42	1,812,870	168.42
2/07/2025	172.75	173.92	167.65	169.02	1,970,173	169.02
2/06/2025	182.76	185.04	169.73	171.61	4,442,772	171.61
2/05/2025	190.99	193.48	189.01	189.76	1,321,358	189.76
2/04/2025	191.57	193.44	190.68	191.07	758,661	191.07
2/03/2025	190.00	190.92	185.00	189.88	908,830	189.88
1/31/2025	192.86	195.22	191.84	193.48	1,470,215	193.48
1/30/2025	190.58	194.12	190.23	192.01	1,634,040	192.01
1/29/2025	190.06	190.42	187.26	189.08	996,250	189.08
1/28/2025	189.14	192.75	187.79	190.93	988,653	190.93
1/27/2025	187.93	191.68	187.41	188.48	850,107	188.48