5 DAY PERFORMANCE
+24.60%
1 MONTH PERFORMANCE
+5.65%
3 MONTH PERFORMANCE
+42.41%
6 MONTH PERFORMANCE
+9.08%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
-20.65%
PTC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $137.00 | $135.67 (-0.97%) | $137.00 | $133.97 | 258.04 K | $15.57 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 |
| 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 |
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.
