5 DAY PERFORMANCE
+19.70%
1 MONTH PERFORMANCE
+13.20%
3 MONTH PERFORMANCE
+4.94%
6 MONTH PERFORMANCE
-6.04%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
+2.96%
PTC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $138.00 | $137.55 (-0.33%) | $138.45 | $136.23 | 1.17 M | $16.41 B |
| 05/04/2026 | $136.25 | $138.19 (1.42%) | $139.20 | $136.25 | 1.21 M | $16.49 B |
| 05/01/2026 | $139.96 | $136.53 (-2.45%) | $142.70 | $135.76 | 1.21 M | $16.29 B |
| 04/30/2026 | $136.21 | $136.30 (0.07%) | $137.29 | $133.89 | 1.29 M | $16.26 B |
| 04/29/2026 | $136.23 | $137.50 (0.93%) | $137.68 | $134.56 | 1.07 M | $16.41 B |
| 04/28/2026 | $138.42 | $137.11 (-0.95%) | $139.34 | $136.43 | 1.42 M | $16.36 B |
| 04/27/2026 | $136.96 | $136.41 (-0.4%) | $139.42 | $136.21 | 1.03 M | $16.28 B |
| 04/24/2026 | $135.73 | $137.17 (1.06%) | $137.62 | $134.47 | 1.36 M | $16.37 B |
| 04/23/2026 | $137.86 | $135.83 (-1.47%) | $137.86 | $133.88 | 1.29 M | $16.21 B |
| 04/22/2026 | $141.18 | $140.60 (-0.41%) | $142.09 | $139.38 | 893.33 K | $16.78 B |
| 04/21/2026 | $140.52 | $140.93 (0.29%) | $143.78 | $139.78 | 550.98 K | $16.82 B |
| 04/20/2026 | $138.91 | $140.75 (1.32%) | $141.50 | $137.79 | 815.71 K | $16.80 B |
| 04/17/2026 | $140.59 | $139.74 (-0.6%) | $141.89 | $139.47 | 858.18 K | $16.68 B |
| 04/16/2026 | $138.46 | $138.27 (-0.14%) | $139.57 | $136.59 | 1.15 M | $16.50 B |
| 04/15/2026 | $135.05 | $136.58 (1.13%) | $137.12 | $134.21 | 1.73 M | $16.30 B |
| 04/14/2026 | $134.56 | $133.65 (-0.68%) | $136.54 | $132.42 | 1.34 M | $15.95 B |
| 04/13/2026 | $134.09 | $134.21 (0.09%) | $135.47 | $130.89 | 1.82 M | $16.02 B |
| 04/10/2026 | $138.01 | $133.44 (-3.31%) | $141.15 | $131.62 | 1.33 M | $15.92 B |
| 04/09/2026 | $143.41 | $139.19 (-2.94%) | $143.66 | $138.93 | 1.46 M | $16.61 B |
| 04/08/2026 | $146.58 | $144.32 (-1.54%) | $148.00 | $143.38 | 1.09 M | $17.22 B |
| 04/07/2026 | $143.61 | $143.92 (0.22%) | $144.55 | $142.68 | 635.36 K | $17.17 B |
| 04/06/2026 | $142.22 | $144.36 (1.5%) | $144.63 | $141.44 | 655.72 K | $17.23 B |
| 04/02/2026 | $141.89 | $142.65 (0.54%) | $144.73 | $139.89 | 631.70 K | $17.02 B |
| 04/01/2026 | $142.49 | $142.52 (0.02%) | $143.95 | $140.11 | 770.93 K | $17.01 B |
| 03/31/2026 | $140.75 | $142.49 (1.24%) | $143.76 | $138.73 | 995.66 K | $17.00 B |
| 03/30/2026 | $139.38 | $139.66 (0.2%) | $141.47 | $137.56 | 969.55 K | $16.67 B |
| 03/27/2026 | $142.84 | $137.61 (-3.66%) | $144.12 | $137.50 | 1.47 M | $16.42 B |
| 03/26/2026 | $143.25 | $144.01 (0.53%) | $147.17 | $142.71 | 1.30 M | $17.18 B |
| 03/25/2026 | $144.69 | $143.56 (-0.78%) | $146.00 | $140.67 | 1.01 M | $17.13 B |
| 03/24/2026 | $148.31 | $142.96 (-3.61%) | $148.31 | $142.00 | 1.27 M | $17.06 B |
| 03/23/2026 | $150.36 | $149.23 (-0.75%) | $152.60 | $149.08 | 1.18 M | $17.81 B |
| 03/20/2026 | $149.73 | $149.81 (0.05%) | $151.09 | $148.00 | 2.21 M | $17.88 B |
| 03/19/2026 | $149.04 | $150.67 (1.09%) | $152.51 | $148.80 | 999.46 K | $17.98 B |
| 03/18/2026 | $152.70 | $150.11 (-1.7%) | $154.50 | $149.94 | 942.40 K | $17.91 B |
| 03/17/2026 | $156.24 | $154.12 (-1.36%) | $158.20 | $150.40 | 1.20 M | $18.39 B |
| 03/16/2026 | $157.24 | $155.94 (-0.83%) | $157.95 | $153.68 | 1.09 M | $18.61 B |
| 03/13/2026 | $158.49 | $155.89 (-1.64%) | $158.81 | $155.37 | 692.42 K | $18.60 B |
| 03/12/2026 | $159.24 | $157.46 (-1.12%) | $161.83 | $157.27 | 664.00 K | $18.79 B |
| 03/11/2026 | $159.45 | $159.13 (-0.2%) | $161.19 | $157.35 | 562.76 K | $18.99 B |
| 03/10/2026 | $163.42 | $159.52 (-2.39%) | $164.34 | $157.61 | 850.94 K | $19.04 B |
| 03/09/2026 | $161.35 | $163.42 (1.28%) | $164.16 | $160.11 | 1.16 M | $19.50 B |
| 03/06/2026 | $164.25 | $162.71 (-0.94%) | $166.02 | $161.11 | 1.03 M | $19.42 B |
| 03/05/2026 | $162.03 | $164.25 (1.37%) | $168.55 | $162.03 | 1.49 M | $19.60 B |
| 03/04/2026 | $162.85 | $162.97 (0.07%) | $164.57 | $160.82 | 1.03 M | $19.45 B |
| 03/03/2026 | $155.22 | $163.10 (5.08%) | $163.38 | $155.22 | 1.60 M | $19.46 B |
| 03/02/2026 | $156.00 | $158.12 (1.36%) | $159.33 | $154.67 | 1.01 M | $18.87 B |
| 02/27/2026 | $154.84 | $156.59 (1.13%) | $156.78 | $152.67 | 1.41 M | $18.69 B |
| 02/26/2026 | $155.73 | $157.19 (0.94%) | $157.95 | $154.40 | 997.17 K | $18.76 B |
| 02/25/2026 | $153.62 | $154.11 (0.32%) | $154.86 | $151.80 | 1.05 M | $18.39 B |
| 02/24/2026 | $150.88 | $153.57 (1.78%) | $155.21 | $150.80 | 927.10 K | $18.33 B |
| 02/23/2026 | $153.90 | $150.88 (-1.96%) | $155.06 | $148.44 | 1.24 M | $18.00 B |
| 02/20/2026 | $153.40 | $155.16 (1.15%) | $158.27 | $153.40 | 900.80 K | $18.52 B |
| 02/19/2026 | $154.75 | $154.40 (-0.23%) | $155.00 | $151.69 | 644.63 K | $18.42 B |
| 02/18/2026 | $153.83 | $155.50 (1.09%) | $156.05 | $152.81 | 986.20 K | $18.56 B |
| 02/17/2026 | $154.51 | $153.07 (-0.93%) | $156.52 | $150.75 | 2.08 M | $18.27 B |
| 02/13/2026 | $152.05 | $156.77 (3.1%) | $157.00 | $151.77 | 1.52 M | $18.71 B |
| 02/12/2026 | $155.60 | $150.79 (-3.09%) | $157.46 | $147.14 | 1.90 M | $17.99 B |
| 02/11/2026 | $162.23 | $155.60 (-4.09%) | $162.32 | $154.89 | 1.63 M | $18.57 B |
| 02/10/2026 | $159.32 | $162.72 (2.13%) | $162.93 | $159.32 | 1.42 M | $19.42 B |
| 02/09/2026 | $155.23 | $159.74 (2.91%) | $160.32 | $154.24 | 1.29 M | $19.06 B |
| 02/06/2026 | $156.22 | $155.72 (-0.32%) | $159.46 | $151.59 | 1.49 M | $18.58 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.
