5 DAY PERFORMANCE
-16.43%
1 MONTH PERFORMANCE
-15.00%
3 MONTH PERFORMANCE
+17.21%
6 MONTH PERFORMANCE
+18.81%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
-13.98%
PTC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $195.13 | $195.10 (-0.02%) | $195.50 | $194.46 | 1.23 M | |
| 11/04/2026 | $194.84 | $195.18 (0.17%) | $195.42 | $194.65 | 2.11 M | $21.24 B |
| 11/03/2026 | $194.39 | $194.06 (-0.17%) | $194.81 | $193.94 | 2.10 M | $21.12 B |
| 11/02/2026 | $194.73 | $194.31 (-0.22%) | $195.50 | $194.11 | 1.96 M | $21.15 B |
| 10/30/2026 | $194.86 | $195.54 (0.35%) | $195.71 | $194.10 | 1.58 M | $22.42 B |
| 10/29/2026 | $194.43 | $194.80 (0.19%) | $194.90 | $194.01 | 1.60 M | $22.34 B |
| 10/28/2026 | $194.21 | $194.97 (0.39%) | $194.97 | $194.04 | 1.43 M | $22.36 B |
| 10/27/2026 | $194.00 | $194.62 (0.32%) | $194.68 | $193.80 | 1.47 M | $22.32 B |
| 10/26/2026 | $194.00 | $194.25 (0.13%) | $194.31 | $193.79 | 1.42 M | $22.28 B |
| 10/23/2026 | $193.87 | $193.80 (-0.04%) | $194.31 | $193.76 | 1.58 M | $22.22 B |
| 10/22/2026 | $194.38 | $194.00 (-0.2%) | $194.61 | $193.95 | 2.56 M | $22.25 B |
| 10/21/2026 | $193.30 | $194.38 (0.56%) | $194.38 | $193.10 | 1.89 M | $22.29 B |
| 10/20/2026 | $193.06 | $193.35 (0.15%) | $193.41 | $192.85 | 2.14 M | $22.17 B |
| 10/19/2026 | $193.61 | $193.06 (-0.28%) | $193.61 | $192.94 | 2.78 M | $22.14 B |
| 10/16/2026 | $194.00 | $192.98 (-0.53%) | $194.10 | $192.76 | 3.14 M | $22.13 B |
| 10/15/2026 | $193.45 | $193.15 (-0.16%) | $193.80 | $193.00 | 4.05 M | $22.15 B |
| 10/14/2026 | $194.25 | $193.64 (-0.31%) | $194.26 | $193.33 | 3.49 M | $22.21 B |
| 10/13/2026 | $194.47 | $193.96 (-0.26%) | $194.79 | $193.80 | 2.72 M | $22.24 B |
| 10/12/2026 | $194.87 | $194.39 (-0.25%) | $194.87 | $193.64 | 4.21 M | $22.29 B |
| 10/09/2026 | $193.87 | $194.45 (0.3%) | $194.75 | $193.55 | 3.66 M | $22.30 B |
| 10/08/2026 | $193.80 | $193.73 (-0.04%) | $194.32 | $193.55 | 6.09 M | $22.22 B |
| 10/07/2026 | $193.20 | $193.60 (0.21%) | $194.13 | $192.94 | 7.52 M | $22.20 B |
| 10/06/2026 | $193.00 | $193.00 (0%) | $193.42 | $192.58 | 7.42 M | $22.13 B |
| 10/05/2026 | $195.84 | $192.26 (-1.83%) | $196.05 | $191.92 | 29.55 M | $22.05 B |
| 10/02/2026 | $148.03 | $144.03 (-2.7%) | $148.03 | $143.51 | 1.12 M | $16.52 B |
| 10/01/2026 | $143.42 | $146.47 (2.13%) | $149.38 | $143.42 | 1.91 M | $16.80 B |
| 09/30/2026 | $137.71 | $140.30 (1.88%) | $140.44 | $137.56 | 1.05 M | $16.09 B |
| 09/29/2026 | $137.87 | $137.56 (-0.22%) | $138.86 | $134.31 | 1.32 M | $15.77 B |
| 09/28/2026 | $137.06 | $139.69 (1.92%) | $139.92 | $133.67 | 985.80 K | $16.02 B |
| 09/25/2026 | $137.17 | $138.12 (0.69%) | $138.75 | $136.55 | 699.03 K | $15.84 B |
| 09/24/2026 | $140.79 | $137.41 (-2.4%) | $141.05 | $136.40 | 1.43 M | $15.76 B |
| 09/23/2026 | $140.81 | $140.40 (-0.29%) | $142.81 | $138.50 | 2.14 M | $16.10 B |
| 09/22/2026 | $137.46 | $140.00 (1.85%) | $140.31 | $133.97 | 1.65 M | $16.05 B |
| 09/21/2026 | $137.02 | $135.28 (-1.27%) | $137.21 | $133.97 | 1.01 M | $15.51 B |
| 09/18/2026 | $134.31 | $135.89 (1.18%) | $136.18 | $132.75 | 5.93 M | $15.58 B |
| 09/17/2026 | $131.16 | $134.44 (2.5%) | $134.98 | $129.89 | 1.65 M | $15.42 B |
| 09/16/2026 | $131.08 | $131.16 (0.06%) | $132.58 | $130.33 | 1.24 M | $15.04 B |
| 09/15/2026 | $134.91 | $132.75 (-1.6%) | $137.66 | $132.71 | 1.64 M | $15.22 B |
| 09/14/2026 | $134.31 | $136.65 (1.74%) | $137.75 | $133.90 | 1.40 M | $15.67 B |
| 09/11/2026 | $128.25 | $130.78 (1.97%) | $131.19 | $127.06 | 1.67 M | $15.00 B |
| 09/10/2026 | $127.72 | $128.72 (0.78%) | $130.89 | $126.79 | 1.68 M | $14.76 B |
| 09/09/2026 | $133.00 | $128.89 (-3.09%) | $133.76 | $128.57 | 2.40 M | $14.78 B |
| 09/08/2026 | $139.84 | $133.26 (-4.71%) | $140.24 | $132.63 | 1.95 M | $15.28 B |
| 09/04/2026 | $147.18 | $141.02 (-4.19%) | $147.73 | $140.00 | 2.12 M | $16.17 B |
| 09/03/2026 | $151.53 | $150.08 (-0.96%) | $154.27 | $149.14 | 1.25 M | $17.21 B |
| 09/02/2026 | $151.62 | $149.13 (-1.64%) | $155.72 | $148.53 | 1.23 M | $17.10 B |
| 09/01/2026 | $153.47 | $152.81 (-0.43%) | $155.58 | $152.24 | 696.50 K | $17.52 B |
| 08/31/2026 | $155.50 | $155.74 (0.15%) | $157.76 | $155.05 | 1.42 M | $17.86 B |
| 08/28/2026 | $158.01 | $157.15 (-0.54%) | $159.46 | $155.98 | 1.07 M | $18.02 B |
| 08/27/2026 | $154.41 | $158.95 (2.94%) | $159.00 | $153.03 | 979.56 K | $18.23 B |
| 08/26/2026 | $149.06 | $151.61 (1.71%) | $151.88 | $148.59 | 1.41 M | $17.39 B |
| 08/25/2026 | $153.60 | $151.14 (-1.6%) | $153.86 | $150.25 | 1.52 M | $17.33 B |
| 08/24/2026 | $154.43 | $154.31 (-0.08%) | $155.51 | $153.39 | 913.30 K | $17.70 B |
| 08/21/2026 | $153.28 | $154.68 (0.91%) | $156.03 | $152.31 | 857.46 K | $17.74 B |
| 08/20/2026 | $151.68 | $153.52 (1.21%) | $154.79 | $151.35 | 826.40 K | $17.61 B |
| 08/19/2026 | $146.66 | $152.44 (3.94%) | $155.40 | $146.66 | 905.29 K | $17.48 B |
| 08/18/2026 | $147.95 | $146.48 (-0.99%) | $149.43 | $146.30 | 1.22 M | $16.80 B |
| 08/17/2026 | $148.11 | $145.98 (-1.44%) | $149.02 | $145.37 | 1.04 M | $16.74 B |
| 08/14/2026 | $154.89 | $149.75 (-3.32%) | $155.10 | $149.56 | 1.15 M | $17.17 B |
| 08/13/2026 | $147.75 | $153.89 (4.16%) | $154.59 | $146.27 | 1.16 M | $17.65 B |
| 08/12/2026 | $146.79 | $147.99 (0.82%) | $149.55 | $146.79 | 916.81 K | $16.97 B |
| 08/11/2026 | $149.75 | $150.44 (0.46%) | $152.05 | $148.70 | 934.32 K | $17.25 B |
| 08/10/2026 | $146.09 | $151.02 (3.37%) | $154.03 | $146.09 | 1.32 M | $17.32 B |
| 08/07/2026 | $148.00 | $147.71 (-0.2%) | $149.67 | $146.38 | 1.24 M | $16.94 B |
| 08/06/2026 | $138.24 | $147.66 (6.81%) | $148.60 | $137.23 | 2.19 M | $16.93 B |
| 08/05/2026 | $143.56 | $139.43 (-2.88%) | $144.59 | $138.82 | 1.30 M | $15.99 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.
