5 DAY PERFORMANCE
+42.41%
1 MONTH PERFORMANCE
+10.25%
3 MONTH PERFORMANCE
+9.51%
6 MONTH PERFORMANCE
-7.16%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
-1.83%
PTC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $112.55 | $115.00 (2.18%) | $117.42 | $112.28 | 2.76 M | $13.59 B |
| 06/18/2026 | $115.52 | $114.75 (-0.67%) | $116.74 | $113.50 | 5.01 M | $13.56 B |
| 06/17/2026 | $116.41 | $116.94 (0.46%) | $119.44 | $114.14 | 2.69 M | $13.82 B |
| 06/16/2026 | $114.68 | $118.18 (3.05%) | $118.68 | $114.68 | 2.27 M | $13.97 B |
| 06/15/2026 | $116.42 | $114.85 (-1.35%) | $118.40 | $113.65 | 2.98 M | $13.57 B |
| 06/12/2026 | $118.28 | $113.68 (-3.89%) | $118.71 | $108.50 | 3.87 M | $13.44 B |
| 06/11/2026 | $133.96 | $118.39 (-11.62%) | $134.24 | $118.00 | 3.00 M | $13.99 B |
| 06/10/2026 | $135.19 | $135.08 (-0.08%) | $137.31 | $134.32 | 1.44 M | $15.96 B |
| 06/09/2026 | $135.34 | $136.97 (1.2%) | $137.47 | $134.62 | 1.25 M | $16.19 B |
| 06/08/2026 | $136.40 | $136.07 (-0.24%) | $138.46 | $134.56 | 1.80 M | $16.08 B |
| 06/05/2026 | $140.99 | $137.00 (-2.83%) | $141.50 | $136.75 | 1.11 M | $16.19 B |
| 06/04/2026 | $142.53 | $138.79 (-2.62%) | $143.99 | $138.75 | 1.79 M | $16.40 B |
| 06/03/2026 | $140.86 | $139.72 (-0.81%) | $141.00 | $138.01 | 1.39 M | $16.51 B |
| 06/02/2026 | $141.92 | $142.34 (0.3%) | $145.25 | $139.63 | 1.37 M | $16.82 B |
| 06/01/2026 | $141.00 | $145.08 (2.89%) | $146.95 | $140.00 | 2.32 M | $17.15 B |
| 05/29/2026 | $138.58 | $138.73 (0.11%) | $139.70 | $133.40 | 3.07 M | $16.40 B |
| 05/28/2026 | $141.77 | $138.79 (-2.1%) | $142.70 | $137.91 | 1.93 M | $16.40 B |
| 05/27/2026 | $144.22 | $142.26 (-1.36%) | $146.67 | $142.13 | 1.27 M | $16.81 B |
| 05/26/2026 | $146.65 | $144.88 (-1.21%) | $147.65 | $144.42 | 1.41 M | $17.12 B |
| 05/22/2026 | $145.84 | $148.23 (1.64%) | $148.70 | $145.44 | 929.30 K | $17.52 B |
| 05/21/2026 | $146.57 | $145.84 (-0.5%) | $146.96 | $143.60 | 915.18 K | $17.24 B |
| 05/20/2026 | $143.29 | $147.96 (3.26%) | $148.13 | $140.61 | 1.34 M | $17.49 B |
| 05/19/2026 | $147.42 | $145.19 (-1.51%) | $149.47 | $144.93 | 2.22 M | $17.16 B |
| 05/18/2026 | $140.94 | $144.06 (2.21%) | $145.00 | $140.75 | 1.07 M | $17.03 B |
| 05/15/2026 | $140.83 | $141.91 (0.77%) | $142.91 | $140.30 | 1.26 M | $16.77 B |
| 05/14/2026 | $141.04 | $139.85 (-0.84%) | $142.00 | $137.95 | 1.03 M | $16.53 B |
| 05/13/2026 | $142.92 | $140.81 (-1.48%) | $144.13 | $138.85 | 1.40 M | $16.64 B |
| 05/12/2026 | $147.01 | $144.22 (-1.9%) | $147.73 | $143.50 | 1.09 M | $17.04 B |
| 05/11/2026 | $144.81 | $145.92 (0.77%) | $146.50 | $143.50 | 1.43 M | $17.25 B |
| 05/08/2026 | $146.33 | $146.65 (0.22%) | $146.91 | $142.47 | 1.23 M | $17.33 B |
| 05/07/2026 | $153.98 | $147.65 (-4.11%) | $153.98 | $144.04 | 3.62 M | $17.45 B |
| 05/06/2026 | $135.59 | $136.76 (0.86%) | $137.30 | $132.76 | 4.10 M | $16.16 B |
| 05/05/2026 | $138.00 | $137.55 (-0.33%) | $138.45 | $136.23 | 1.17 M | $16.26 B |
| 05/04/2026 | $136.25 | $138.19 (1.42%) | $139.20 | $136.25 | 1.21 M | $16.33 B |
| 05/01/2026 | $139.96 | $136.53 (-2.45%) | $142.70 | $135.76 | 1.21 M | $16.14 B |
| 04/30/2026 | $136.21 | $136.30 (0.07%) | $137.29 | $133.89 | 1.29 M | $16.11 B |
| 04/29/2026 | $136.23 | $137.50 (0.93%) | $137.68 | $134.56 | 1.07 M | $16.25 B |
| 04/28/2026 | $138.42 | $137.11 (-0.95%) | $139.34 | $136.43 | 1.42 M | $16.20 B |
| 04/27/2026 | $136.96 | $136.41 (-0.4%) | $139.42 | $136.21 | 1.03 M | $16.12 B |
| 04/24/2026 | $135.73 | $137.17 (1.06%) | $137.62 | $134.47 | 1.36 M | $16.21 B |
| 04/23/2026 | $137.86 | $135.83 (-1.47%) | $137.86 | $133.88 | 1.29 M | $16.05 B |
| 04/22/2026 | $141.18 | $140.60 (-0.41%) | $142.09 | $139.38 | 893.33 K | $16.62 B |
| 04/21/2026 | $140.52 | $140.93 (0.29%) | $143.78 | $139.78 | 550.98 K | $16.66 B |
| 04/20/2026 | $138.91 | $140.75 (1.32%) | $141.50 | $137.79 | 815.71 K | $16.63 B |
| 04/17/2026 | $140.59 | $139.74 (-0.6%) | $141.89 | $139.47 | 858.18 K | $16.52 B |
| 04/16/2026 | $138.46 | $138.27 (-0.14%) | $139.57 | $136.59 | 1.15 M | $16.34 B |
| 04/15/2026 | $135.05 | $136.58 (1.13%) | $137.12 | $134.21 | 1.73 M | $16.14 B |
| 04/14/2026 | $134.56 | $133.65 (-0.68%) | $136.54 | $132.42 | 1.34 M | $15.80 B |
| 04/13/2026 | $134.09 | $134.21 (0.09%) | $135.47 | $130.89 | 1.82 M | $15.86 B |
| 04/10/2026 | $138.01 | $133.44 (-3.31%) | $141.15 | $131.62 | 1.33 M | $15.77 B |
| 04/09/2026 | $143.41 | $139.19 (-2.94%) | $143.66 | $138.93 | 1.46 M | $16.45 B |
| 04/08/2026 | $146.58 | $144.32 (-1.54%) | $148.00 | $143.38 | 1.09 M | $17.06 B |
| 04/07/2026 | $143.61 | $143.92 (0.22%) | $144.55 | $142.68 | 635.36 K | $17.01 B |
| 04/06/2026 | $142.22 | $144.36 (1.5%) | $144.63 | $141.44 | 655.72 K | $17.06 B |
| 04/02/2026 | $141.89 | $142.65 (0.54%) | $144.73 | $139.89 | 631.70 K | $16.86 B |
| 04/01/2026 | $142.49 | $142.52 (0.02%) | $143.95 | $140.11 | 770.93 K | $16.84 B |
| 03/31/2026 | $140.75 | $142.49 (1.24%) | $143.76 | $138.73 | 995.66 K | $16.84 B |
| 03/30/2026 | $139.38 | $139.66 (0.2%) | $141.47 | $137.56 | 969.55 K | $16.51 B |
| 03/27/2026 | $142.84 | $137.61 (-3.66%) | $144.12 | $137.50 | 1.47 M | $16.26 B |
| 03/26/2026 | $143.25 | $144.01 (0.53%) | $147.17 | $142.71 | 1.30 M | $17.02 B |
| 03/25/2026 | $144.69 | $143.56 (-0.78%) | $146.00 | $140.67 | 1.01 M | $16.97 B |
| 03/24/2026 | $148.31 | $142.96 (-3.61%) | $148.31 | $142.00 | 1.27 M | $16.90 B |
| 03/23/2026 | $150.36 | $149.23 (-0.75%) | $152.60 | $149.08 | 1.18 M | $17.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
