Indicators

Ptc Inc (NQ: PTC )

184.21 +0.36 (+0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	184.50	184.60	181.19	183.01	1,959,707	-1.28(-0.69%)
Feb 28, 2024	182.05	185.47	181.80	184.29	1,195,408	+1.93(+1.06%)
Feb 27, 2024	181.80	182.45	180.68	182.36	532,820	+0.69(+0.38%)
Feb 26, 2024	180.72	182.57	180.50	181.67	597,976	+0.73(+0.40%)
Feb 23, 2024	180.56	181.74	178.87	180.94	811,724	+1.56(+0.87%)
Feb 22, 2024	178.62	180.80	178.16	179.38	932,214	+2.76(+1.56%)
Feb 21, 2024	174.88	176.62	173.34	176.62	795,754	-0.27(-0.15%)
Feb 20, 2024	177.53	178.20	174.85	176.89	1,143,813	-1.30(-0.73%)
Feb 16, 2024	181.47	181.80	177.94	178.19	1,554,107	-3.80(-2.09%)
Feb 15, 2024	181.96	182.53	180.38	181.99	962,990	+1.24(+0.69%)
Feb 14, 2024	178.55	180.84	178.39	180.75	868,036	+2.94(+1.65%)
Feb 13, 2024	175.00	177.88	172.72	177.81	1,114,654	-0.73(-0.41%)
Feb 12, 2024	182.95	183.31	177.87	178.54	1,036,528	-4.56(-2.49%)
Feb 09, 2024	182.55	183.69	181.60	183.10	537,773	+1.56(+0.86%)
Feb 08, 2024	180.72	181.60	179.06	181.54	781,102	+1.33(+0.74%)
Feb 07, 2024	178.28	181.37	177.51	180.21	1,210,928	+3.10(+1.75%)
Feb 06, 2024	178.27	178.88	176.02	177.11	805,443	-0.10(-0.06%)
Feb 05, 2024	178.07	178.59	176.06	177.21	869,350	-1.52(-0.85%)
Feb 02, 2024	179.25	180.27	177.44	178.73	1,001,731	-0.67(-0.37%)

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.