Ptc Inc (NQ: PTC )

127.66 USD -1.35 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 127.54 128.77 126.14 127.66 558,772 -1.35(-1.05%)
May 14, 2021 127.27 129.88 125.76 129.01 741,724 +3.62(+2.89%)
May 13, 2021 126.99 127.57 123.06 125.39 777,696 +0.09(+0.07%)
May 12, 2021 127.64 128.60 124.93 125.30 905,633 -4.86(-3.73%)
May 11, 2021 125.41 130.95 125.06 130.16 502,808 +1.02(+0.79%)
May 10, 2021 130.43 131.60 129.12 129.14 555,576 -2.02(-1.54%)
May 07, 2021 131.99 133.37 130.50 131.16 658,223 +1.06(+0.81%)
May 06, 2021 129.63 130.24 126.96 130.10 702,746 -0.80(-0.61%)
May 05, 2021 130.51 132.77 129.02 130.90 769,913 +0.91(+0.70%)
May 04, 2021 129.73 130.14 126.99 129.99 857,785 -0.26(-0.20%)
May 03, 2021 132.03 132.03 129.09 130.25 1,267,145 -0.69(-0.53%)
Apr 30, 2021 133.07 133.97 130.52 130.94 1,057,200 -2.48(-1.86%)
Apr 29, 2021 141.54 144.73 133.06 133.42 1,971,247 -14.87(-10.03%)
Apr 28, 2021 147.50 148.43 146.65 148.29 631,662 +0.50(+0.34%)
Apr 27, 2021 148.41 149.50 146.06 147.79 634,157 -1.05(-0.71%)
Apr 26, 2021 147.76 149.49 147.27 148.84 661,267 +1.50(+1.02%)
Apr 23, 2021 146.20 148.08 145.94 147.34 501,700 +2.07(+1.42%)
Apr 22, 2021 143.43 146.85 142.83 145.27 703,783 +1.27(+0.88%)
Apr 21, 2021 141.43 144.07 141.06 144.00 587,886 +1.81(+1.27%)
Apr 20, 2021 139.99 142.37 138.92 142.19 1,199,370 +2.39(+1.71%)
Apr 19, 2021 144.91 146.88 137.93 139.80 23,298,614 -6.36(-4.35%)
Apr 16, 2021 148.62 148.62 144.46 146.16 1,584,800 -1.39(-0.94%)
Apr 15, 2021 148.26 149.21 146.20 147.55 496,240 +0.99(+0.68%)
Apr 14, 2021 146.83 149.24 146.15 146.56 388,373 -0.65(-0.44%)
Apr 13, 2021 146.70 148.28 145.07 147.21 335,305 +0.56(+0.38%)
Apr 12, 2021 144.88 147.39 144.42 146.65 322,042 +0.61(+0.42%)
Apr 09, 2021 146.98 146.98 144.46 146.04 397,800 -0.59(-0.40%)
Apr 08, 2021 145.54 149.26 144.39 146.63 839,784 +3.41(+2.38%)
Apr 07, 2021 144.00 144.98 142.59 143.22 402,466 -1.09(-0.76%)
Apr 06, 2021 145.76 146.91 144.02 144.31 766,390 -1.67(-1.14%)
Apr 05, 2021 145.00 146.53 143.34 145.98 635,731 +2.11(+1.47%)
Apr 01, 2021 139.70 144.88 139.70 143.87 837,500 +6.22(+4.52%)
Mar 31, 2021 133.33 139.84 133.33 137.65 923,470 +5.65(+4.28%)
Mar 30, 2021 130.68 133.77 130.11 132.00 407,030 +0.30(+0.23%)
Mar 29, 2021 134.73 135.91 131.43 131.70 926,657 -3.73(-2.75%)
Mar 26, 2021 128.42 135.60 128.42 135.43 905,700 +7.43(+5.80%)
Mar 25, 2021 125.50 128.45 122.97 128.00 617,414 +1.16(+0.91%)
Mar 24, 2021 130.87 130.87 126.70 126.84 549,886 -2.97(-2.29%)
Mar 23, 2021 130.51 133.41 129.29 129.81 607,264 -0.33(-0.25%)
Mar 22, 2021 130.15 132.38 130.06 130.14 472,261 +0.48(+0.37%)
Mar 19, 2021 128.54 130.50 126.51 129.66 1,183,600 +2.63(+2.07%)
Mar 18, 2021 129.01 131.09 125.73 127.03 1,045,996 -5.20(-3.93%)
Mar 17, 2021 134.76 135.98 129.82 132.23 961,236 -3.33(-2.46%)
Mar 16, 2021 139.12 139.26 134.40 135.56 415,240 -1.53(-1.12%)
Mar 15, 2021 132.82 137.25 132.55 137.09 612,578 +4.90(+3.71%)
Mar 12, 2021 135.35 135.35 131.07 132.19 476,500 -3.65(-2.69%)
Mar 11, 2021 134.37 137.67 134.04 135.84 1,086,542 +4.85(+3.70%)
Mar 10, 2021 129.00 132.10 128.69 130.99 782,434 +3.44(+2.70%)
Mar 09, 2021 122.33 128.84 122.00 127.55 705,971 +8.70(+7.32%)
Mar 08, 2021 124.97 126.87 118.80 118.85 769,295 -6.66(-5.31%)
Mar 05, 2021 127.24 127.31 117.97 125.51 1,154,500 -0.92(-0.73%)
Mar 04, 2021 131.42 133.15 124.87 126.43 826,302 -5.91(-4.47%)
Mar 03, 2021 135.94 137.49 131.64 132.34 607,879 -4.17(-3.05%)
Mar 02, 2021 143.12 143.49 136.41 136.51 843,646 -5.70(-4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.