5 DAY PERFORMANCE
+19.11%
1 MONTH PERFORMANCE
+30.76%
3 MONTH PERFORMANCE
+19.49%
6 MONTH PERFORMANCE
+4.94%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
-24.24%
PTC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $138.24 | $145.33 (5.13%) | $145.34 | $137.38 | 538.47 K | $16.29 B |
| 08/05/2026 | $143.56 | $139.43 (-2.88%) | $144.59 | $138.82 | 1.30 M | $15.99 B |
| 08/04/2026 | $137.76 | $141.68 (2.85%) | $142.17 | $137.74 | 1.46 M | $16.25 B |
| 08/03/2026 | $139.55 | $139.85 (0.21%) | $142.99 | $139.50 | 1.26 M | $16.04 B |
| 07/31/2026 | $135.73 | $137.20 (1.08%) | $138.83 | $133.25 | 2.34 M | $15.73 B |
| 07/30/2026 | $135.60 | $136.30 (0.52%) | $143.60 | $133.06 | 3.38 M | $15.63 B |
| 07/29/2026 | $127.70 | $132.46 (3.73%) | $132.75 | $127.36 | 2.89 M | $15.19 B |
| 07/28/2026 | $127.44 | $127.51 (0.05%) | $130.58 | $126.82 | 1.39 M | $14.62 B |
| 07/27/2026 | $120.77 | $125.21 (3.68%) | $125.84 | $120.33 | 1.02 M | $14.36 B |
| 07/24/2026 | $115.18 | $118.52 (2.9%) | $118.77 | $114.36 | 1.42 M | $14.01 B |
| 07/23/2026 | $114.38 | $113.05 (-1.16%) | $114.63 | $112.01 | 1.52 M | $13.36 B |
| 07/22/2026 | $121.85 | $113.11 (-7.17%) | $122.15 | $111.93 | 2.21 M | $13.37 B |
| 07/21/2026 | $122.91 | $120.77 (-1.74%) | $126.08 | $120.52 | 1.89 M | $14.27 B |
| 07/20/2026 | $123.39 | $124.83 (1.17%) | $126.19 | $122.79 | 1.35 M | $14.75 B |
| 07/17/2026 | $126.38 | $124.37 (-1.59%) | $127.65 | $124.25 | 1.51 M | $14.70 B |
| 07/16/2026 | $125.24 | $127.36 (1.69%) | $128.02 | $124.22 | 1.07 M | $15.05 B |
| 07/15/2026 | $122.89 | $123.61 (0.59%) | $126.58 | $122.89 | 1.31 M | $14.61 B |
| 07/14/2026 | $120.26 | $122.51 (1.87%) | $124.83 | $120.05 | 1.28 M | $14.48 B |
| 07/13/2026 | $125.19 | $125.42 (0.18%) | $126.69 | $124.33 | 961.92 K | $14.82 B |
| 07/10/2026 | $125.74 | $124.74 (-0.8%) | $126.76 | $123.42 | 1.13 M | $14.74 B |
| 07/09/2026 | $119.92 | $123.79 (3.23%) | $124.39 | $119.30 | 1.39 M | $14.63 B |
| 07/08/2026 | $123.72 | $122.61 (-0.9%) | $124.77 | $122.02 | 1.68 M | $14.49 B |
| 07/07/2026 | $126.20 | $125.04 (-0.92%) | $127.85 | $124.92 | 1.16 M | $14.78 B |
| 07/06/2026 | $123.73 | $124.98 (1.01%) | $126.25 | $122.06 | 1.75 M | $14.77 B |
| 07/02/2026 | $119.79 | $124.55 (3.97%) | $125.46 | $119.79 | 2.30 M | $14.72 B |
| 07/01/2026 | $114.98 | $119.78 (4.17%) | $121.17 | $114.88 | 2.27 M | $14.16 B |
| 06/30/2026 | $112.72 | $113.61 (0.79%) | $114.45 | $112.07 | 1.95 M | $13.43 B |
| 06/29/2026 | $117.79 | $113.89 (-3.31%) | $118.21 | $113.67 | 1.67 M | $13.46 B |
| 06/26/2026 | $113.94 | $115.72 (1.56%) | $116.56 | $113.48 | 2.40 M | $13.68 B |
| 06/25/2026 | $112.21 | $112.55 (0.3%) | $115.42 | $111.17 | 2.36 M | $13.30 B |
| 06/24/2026 | $112.33 | $112.93 (0.53%) | $114.70 | $112.30 | 1.87 M | $13.35 B |
| 06/23/2026 | $117.31 | $112.33 (-4.25%) | $118.05 | $112.00 | 1.98 M | $13.28 B |
| 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 |
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.
