NasdaqGS - Nasdaq Real Time Price USD

PTC Inc. (PTC)

175.65 -0.05 (-0.03%)
As of 2:37 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 176.53 177.47 175.01 175.65 175.65 315,010
Apr 18, 2024 178.31 178.31 173.82 175.70 175.70 825,600
Apr 17, 2024 179.28 180.11 177.05 177.48 177.48 764,000
Apr 16, 2024 178.32 179.25 177.52 178.62 178.62 701,500
Apr 15, 2024 182.20 182.84 176.68 177.85 177.85 998,200
Apr 12, 2024 180.21 181.53 179.19 180.06 180.06 1,139,600
Apr 11, 2024 182.63 184.43 181.40 182.27 182.27 671,700
Apr 10, 2024 185.34 187.50 181.70 181.92 181.92 627,600
Apr 9, 2024 186.32 187.59 184.69 187.14 187.14 481,900
Apr 8, 2024 185.42 187.98 183.29 186.41 186.41 614,700
Apr 5, 2024 183.27 186.05 182.51 185.28 185.28 499,500
Apr 4, 2024 187.74 188.04 182.74 182.95 182.95 744,300
Apr 3, 2024 185.54 187.86 185.00 185.35 185.35 775,900
Apr 2, 2024 186.38 186.75 183.70 186.61 186.61 532,800
Apr 1, 2024 189.09 190.48 187.66 188.12 188.12 501,800
Mar 28, 2024 189.99 189.99 188.22 188.94 188.94 551,800
Mar 27, 2024 191.25 191.33 188.67 189.71 189.71 594,600
Mar 26, 2024 189.50 191.37 188.66 189.94 189.94 668,000
Mar 25, 2024 189.24 189.59 187.08 188.66 188.66 867,500
Mar 22, 2024 190.00 192.33 188.54 190.28 190.28 588,300
Mar 21, 2024 191.00 194.24 189.66 189.69 189.69 1,050,900
Mar 20, 2024 187.38 189.88 185.94 189.78 189.78 708,000
Mar 19, 2024 183.62 187.01 182.79 186.86 186.86 524,000
Mar 18, 2024 182.58 184.14 182.39 183.66 183.66 480,300
Mar 15, 2024 182.60 183.42 180.12 181.81 181.81 996,600
Mar 14, 2024 186.38 187.32 183.20 184.51 184.51 580,700
Mar 13, 2024 188.12 188.70 185.36 185.75 185.75 428,900
Mar 12, 2024 186.98 188.70 186.46 187.89 187.89 602,800
Mar 11, 2024 185.43 186.45 183.94 186.35 186.35 585,500
Mar 8, 2024 186.33 187.35 184.21 185.43 185.43 599,200
Mar 7, 2024 184.48 187.27 183.27 186.29 186.29 755,700
Mar 6, 2024 181.00 183.85 180.49 182.86 182.86 822,200
Mar 5, 2024 185.67 185.80 177.48 179.19 179.19 812,200
Mar 4, 2024 187.00 188.71 186.13 187.22 187.22 616,900
Mar 1, 2024 183.01 188.75 182.95 187.76 187.76 1,290,800
Feb 29, 2024 184.50 184.60 181.20 183.01 183.01 1,959,700
Feb 28, 2024 182.05 185.47 181.80 184.29 184.29 1,195,400
Feb 27, 2024 181.80 182.45 180.68 182.36 182.36 532,800
Feb 26, 2024 180.72 182.57 180.50 181.67 181.67 598,000
Feb 23, 2024 180.56 181.74 178.87 180.94 180.94 811,700
Feb 22, 2024 178.62 180.80 178.16 179.38 179.38 932,200
Feb 21, 2024 174.88 176.62 173.34 176.62 176.62 795,800
Feb 20, 2024 177.53 178.20 174.85 176.89 176.89 1,143,800
Feb 16, 2024 181.47 181.80 177.94 178.19 178.19 1,554,100
Feb 15, 2024 181.96 182.53 180.38 181.99 181.99 963,000
Feb 14, 2024 178.55 180.85 178.39 180.75 180.75 868,000
Feb 13, 2024 175.00 177.88 172.72 177.81 177.81 1,114,700
Feb 12, 2024 182.95 183.31 177.87 178.54 178.54 1,036,500
Feb 9, 2024 182.55 183.69 181.61 183.10 183.10 537,800
Feb 8, 2024 180.72 181.60 179.06 181.54 181.54 584,400
Feb 7, 2024 178.28 181.37 177.52 180.21 180.21 1,210,900
Feb 6, 2024 178.27 178.88 176.02 177.11 177.11 805,400
Feb 5, 2024 178.07 178.59 176.07 177.21 177.21 869,400
Feb 2, 2024 179.25 180.27 177.45 178.73 178.73 1,001,700
Feb 1, 2024 177.74 182.79 176.81 179.40 179.40 2,204,700
Jan 31, 2024 182.93 183.83 180.04 180.65 180.65 1,713,000
Jan 30, 2024 184.05 185.08 182.99 184.05 184.05 723,800
Jan 29, 2024 182.10 184.97 181.71 184.85 184.85 1,094,600
Jan 26, 2024 180.03 181.32 179.37 180.65 180.65 774,000
Jan 25, 2024 180.53 181.15 178.77 180.03 180.03 611,300
Jan 24, 2024 179.78 182.67 178.60 178.71 178.71 1,026,100
Jan 23, 2024 177.92 179.17 177.33 178.82 178.82 605,700
Jan 22, 2024 176.99 178.80 176.03 177.08 177.08 712,600
Jan 19, 2024 174.49 175.42 173.42 174.70 174.70 691,500
Jan 18, 2024 172.33 173.33 171.22 173.19 173.19 638,200
Jan 17, 2024 170.79 171.95 169.89 171.74 171.74 775,500
Jan 16, 2024 171.56 172.34 170.60 171.59 171.59 974,800
Jan 12, 2024 172.84 173.07 171.39 172.17 172.17 672,700
Jan 11, 2024 169.69 172.14 169.68 172.07 172.07 792,500
Jan 10, 2024 167.93 169.82 167.72 169.10 169.10 561,800
Jan 9, 2024 168.60 170.10 167.29 167.62 167.62 721,900
Jan 8, 2024 167.01 169.75 166.18 169.65 169.65 878,800
Jan 5, 2024 166.76 167.85 165.74 165.85 165.85 938,800
Jan 4, 2024 169.84 170.75 167.59 167.72 167.72 1,174,500
Jan 3, 2024 168.75 168.92 166.09 166.46 166.46 891,200
Jan 2, 2024 173.99 174.14 166.95 168.63 168.63 1,258,900
Dec 29, 2023 175.92 176.25 174.37 174.96 174.96 398,000
Dec 28, 2023 173.38 176.04 173.25 175.92 175.92 350,800
Dec 27, 2023 174.86 176.05 174.86 175.72 175.72 291,700
Dec 26, 2023 174.62 175.73 174.09 175.31 175.31 416,500
Dec 22, 2023 172.10 174.06 171.90 173.97 173.97 799,400
Dec 21, 2023 170.84 171.37 169.77 171.19 171.19 453,700
Dec 20, 2023 171.94 172.45 169.15 169.17 169.17 593,300
Dec 19, 2023 172.57 172.86 171.48 171.98 171.98 703,100
Dec 18, 2023 171.42 172.04 170.57 171.84 171.84 813,500
Dec 15, 2023 170.40 171.92 170.21 171.07 171.07 1,737,900
Dec 14, 2023 171.20 171.38 167.66 171.24 171.24 1,126,600
Dec 13, 2023 169.96 170.09 168.14 169.82 169.82 1,098,800
Dec 12, 2023 168.58 170.11 167.78 169.37 169.37 776,900
Dec 11, 2023 166.78 169.60 166.66 168.58 168.58 930,900
Dec 8, 2023 162.88 166.81 162.79 166.61 166.61 920,400
Dec 7, 2023 160.52 163.36 160.12 163.24 163.24 1,061,500
Dec 6, 2023 161.31 161.83 159.67 159.85 159.85 652,300
Dec 5, 2023 158.95 160.82 158.48 160.74 160.74 711,000
Dec 4, 2023 158.32 160.28 157.72 159.90 159.90 696,500
Dec 1, 2023 157.03 159.76 156.11 159.41 159.41 918,100
Nov 30, 2023 156.02 157.91 154.73 157.36 157.36 2,157,300
Nov 29, 2023 155.97 156.98 154.40 155.49 155.49 730,600
Nov 28, 2023 153.81 155.76 153.44 154.45 154.45 597,800
Nov 27, 2023 154.59 155.78 154.54 154.75 154.75 510,900
Nov 24, 2023 154.20 155.07 153.11 154.92 154.92 301,900
Nov 22, 2023 155.56 156.01 152.68 154.35 154.35 853,500
Nov 21, 2023 156.24 156.90 154.83 156.04 156.04 627,600
Nov 20, 2023 154.05 156.07 153.20 155.54 155.54 769,000
Nov 17, 2023 153.48 154.35 152.54 153.94 153.94 529,400
Nov 16, 2023 154.25 155.00 151.73 152.83 152.83 657,800
Nov 15, 2023 155.24 155.84 153.65 154.68 154.68 502,700
Nov 14, 2023 153.96 155.67 152.37 154.83 154.83 969,300
Nov 13, 2023 151.80 153.19 151.50 152.14 152.14 825,800
Nov 10, 2023 149.30 151.66 148.01 151.61 151.61 503,100
Nov 9, 2023 150.01 151.45 148.69 148.75 148.75 542,400
Nov 8, 2023 150.06 151.04 148.70 149.63 149.63 834,800
Nov 7, 2023 149.00 150.53 147.95 149.25 149.25 871,700
Nov 6, 2023 147.60 148.73 146.63 148.66 148.66 573,500
Nov 3, 2023 146.06 148.55 144.16 147.51 147.51 797,100
Nov 2, 2023 137.22 147.18 135.16 146.32 146.32 1,614,800
Nov 1, 2023 141.25 141.49 137.23 138.89 138.89 1,058,500
Oct 31, 2023 139.34 140.89 138.35 140.42 140.42 654,300
Oct 30, 2023 138.80 140.07 136.72 139.40 139.40 950,500
Oct 27, 2023 136.20 137.49 135.03 136.06 136.06 533,000
Oct 26, 2023 138.24 139.13 134.61 135.85 135.85 715,500
Oct 25, 2023 139.64 140.20 137.28 137.97 137.97 989,600
Oct 24, 2023 136.80 139.69 136.80 139.66 139.66 616,300
Oct 23, 2023 137.22 137.64 135.54 136.10 136.10 576,900
Oct 20, 2023 141.92 141.92 136.94 137.75 137.75 636,200
Oct 19, 2023 145.19 145.53 141.25 141.32 141.32 526,200
Oct 18, 2023 145.11 146.79 143.80 145.14 145.14 943,700
Oct 17, 2023 143.83 146.76 143.16 146.17 146.17 684,900
Oct 16, 2023 143.80 145.57 143.35 144.42 144.42 420,700
Oct 13, 2023 144.01 144.17 142.44 142.86 142.86 735,100
Oct 12, 2023 143.73 145.12 142.75 144.14 144.14 617,200
Oct 11, 2023 142.63 143.61 141.36 143.52 143.52 375,100
Oct 10, 2023 140.23 142.74 139.89 142.34 142.34 684,800
Oct 9, 2023 139.15 140.35 139.05 139.94 139.94 546,300
Oct 6, 2023 138.66 141.75 138.51 140.34 140.34 638,900
Oct 5, 2023 139.36 140.15 137.69 139.82 139.82 452,800
Oct 4, 2023 138.70 139.80 137.75 139.63 139.63 604,500
Oct 3, 2023 140.25 141.43 137.24 137.84 137.84 604,400
Oct 2, 2023 141.38 141.98 140.10 140.84 140.84 633,300
Sep 29, 2023 142.53 143.26 141.12 141.68 141.68 844,300
Sep 28, 2023 138.30 141.41 137.65 141.20 141.20 700,500
Sep 27, 2023 138.83 139.12 136.00 138.47 138.47 684,100
Sep 26, 2023 139.82 140.95 138.03 138.20 138.20 645,500
Sep 25, 2023 139.91 141.45 139.91 140.87 140.87 566,000
Sep 22, 2023 142.42 143.20 140.62 140.65 140.65 669,100
Sep 21, 2023 142.58 142.75 140.97 141.79 141.79 886,400
Sep 20, 2023 142.77 144.99 142.31 142.89 142.89 504,800
Sep 19, 2023 143.11 143.11 141.94 142.70 142.70 552,000
Sep 18, 2023 141.10 144.07 141.10 143.27 143.27 1,083,600
Sep 15, 2023 140.71 142.08 140.19 141.45 141.45 3,603,400
Sep 14, 2023 138.95 141.08 138.42 140.80 140.80 707,200
Sep 13, 2023 139.72 140.17 137.60 138.68 138.68 769,300
Sep 12, 2023 142.09 142.95 140.04 140.12 140.12 653,400
Sep 11, 2023 144.11 144.34 142.57 143.28 143.28 617,900
Sep 8, 2023 144.89 145.50 143.33 143.64 143.64 387,300
Sep 7, 2023 145.17 145.82 144.36 144.89 144.89 559,400
Sep 6, 2023 145.50 146.60 144.07 146.00 146.00 503,500
Sep 5, 2023 146.72 147.50 145.81 146.11 146.11 642,800
Sep 1, 2023 148.15 148.15 145.92 146.75 146.75 570,300
Aug 31, 2023 146.63 147.68 146.63 147.17 147.17 460,600
Aug 30, 2023 146.72 147.88 146.11 146.43 146.43 629,300
Aug 29, 2023 145.15 146.75 144.41 146.59 146.59 471,600
Aug 28, 2023 144.83 146.41 144.60 145.49 145.49 507,100
Aug 25, 2023 140.58 145.42 140.58 144.85 144.85 690,500
Aug 24, 2023 144.07 144.71 140.21 140.24 140.24 489,300
Aug 23, 2023 141.58 143.36 141.58 142.86 142.86 588,300
Aug 22, 2023 141.58 142.91 141.26 141.52 141.52 1,066,800
Aug 21, 2023 140.40 141.50 140.17 140.97 140.97 596,900
Aug 18, 2023 139.82 140.63 139.03 139.93 139.93 785,400
Aug 17, 2023 144.72 144.86 140.93 141.18 141.18 685,000
Aug 16, 2023 144.72 146.18 144.31 144.32 144.32 508,900
Aug 15, 2023 145.00 146.45 144.60 145.01 145.01 525,400
Aug 14, 2023 143.26 146.06 142.82 145.79 145.79 732,000
Aug 11, 2023 142.10 144.09 141.96 143.26 143.26 591,200
Aug 10, 2023 143.41 144.84 141.71 142.51 142.51 910,800
Aug 9, 2023 143.19 143.65 141.38 142.68 142.68 968,300
Aug 8, 2023 141.90 142.93 141.40 142.84 142.84 753,400
Aug 7, 2023 142.20 143.40 141.29 142.90 142.90 811,700
Aug 4, 2023 143.80 144.48 140.72 141.22 141.22 1,527,100
Aug 3, 2023 142.96 144.94 142.92 143.44 143.44 1,431,700
Aug 2, 2023 143.00 144.40 141.55 143.75 143.75 3,298,100
Aug 1, 2023 144.82 147.61 143.48 146.51 146.51 945,400
Jul 31, 2023 146.34 146.59 144.08 145.81 145.81 803,000
Jul 28, 2023 146.49 147.12 141.57 146.63 146.63 1,456,300
Jul 27, 2023 149.97 152.09 144.95 145.29 145.29 1,538,200
Jul 26, 2023 144.00 144.24 142.81 144.19 144.19 915,000
Jul 25, 2023 142.38 144.64 141.81 144.24 144.24 795,800
Jul 24, 2023 144.95 145.16 142.46 143.09 143.09 490,200
Jul 21, 2023 143.93 145.89 143.20 145.53 145.53 558,400
Jul 20, 2023 145.71 146.47 143.35 143.60 143.60 557,800
Jul 19, 2023 147.00 147.83 145.78 146.64 146.64 411,600
Jul 18, 2023 145.97 146.88 145.14 146.78 146.78 348,200
Jul 17, 2023 145.01 146.84 145.00 146.55 146.55 534,300
Jul 14, 2023 145.83 145.83 143.92 144.67 144.67 527,400
Jul 13, 2023 144.00 146.03 143.68 145.47 145.47 546,800
Jul 12, 2023 142.55 143.46 141.08 143.20 143.20 688,600
Jul 11, 2023 139.34 141.25 139.21 140.90 140.90 567,700
Jul 10, 2023 136.47 139.84 136.09 139.10 139.10 436,100
Jul 7, 2023 137.36 138.62 137.14 137.25 137.25 485,600
Jul 6, 2023 137.14 138.00 136.19 137.52 137.52 587,000
Jul 5, 2023 139.14 140.00 135.75 138.25 138.25 1,106,800
Jul 3, 2023 142.00 142.24 137.68 140.34 140.34 676,100
Jun 30, 2023 143.60 143.71 142.00 142.30 142.30 553,500
Jun 29, 2023 141.00 143.75 141.00 142.63 142.63 697,100
Jun 28, 2023 139.78 140.69 138.66 140.64 140.64 625,200
Jun 27, 2023 138.49 140.31 138.44 139.77 139.77 703,400
Jun 26, 2023 140.86 140.93 138.24 138.30 138.30 683,600
Jun 23, 2023 141.75 142.04 140.46 140.86 140.86 1,704,200
Jun 22, 2023 141.93 142.93 140.86 142.71 142.71 911,700
Jun 21, 2023 141.51 142.19 139.85 141.96 141.96 964,800
Jun 20, 2023 142.07 142.84 140.46 141.74 141.74 544,100
Jun 16, 2023 144.56 144.56 142.29 143.15 143.15 1,515,100
Jun 15, 2023 141.10 144.10 140.81 143.59 143.59 674,600
Jun 14, 2023 139.70 141.99 139.70 141.38 141.38 711,300
Jun 13, 2023 141.44 141.91 140.40 140.97 140.97 636,300
Jun 12, 2023 139.11 140.66 138.92 140.62 140.62 378,100
Jun 9, 2023 137.91 139.33 136.79 138.57 138.57 757,100
Jun 8, 2023 135.76 137.83 135.43 137.43 137.43 585,600
Jun 7, 2023 141.20 141.70 135.76 135.95 135.95 881,300
Jun 6, 2023 139.73 141.39 139.10 141.01 141.01 591,200
Jun 5, 2023 136.96 139.69 136.74 139.28 139.28 513,100
Jun 2, 2023 135.99 138.81 135.67 137.93 137.93 887,600
Jun 1, 2023 133.31 135.46 132.91 135.07 135.07 579,100
May 31, 2023 132.38 134.76 131.81 134.40 134.40 3,423,400
May 30, 2023 132.09 133.65 131.45 132.69 132.69 688,500
May 26, 2023 131.28 132.41 130.87 131.03 131.03 1,023,400
May 25, 2023 130.98 131.70 129.91 130.93 130.93 1,147,700
May 24, 2023 130.39 131.17 129.47 130.35 130.35 802,600
May 23, 2023 133.71 133.84 130.82 130.86 130.86 709,500
May 22, 2023 134.50 135.11 133.79 134.74 134.74 591,600
May 19, 2023 134.09 134.66 133.48 134.21 134.21 710,000
May 18, 2023 131.48 133.93 131.21 133.80 133.80 645,100
May 17, 2023 130.52 132.11 129.54 131.62 131.62 803,000
May 16, 2023 130.12 130.34 129.26 129.73 129.73 478,300
May 15, 2023 129.93 131.45 128.80 130.78 130.78 514,800
May 12, 2023 129.34 130.50 129.34 130.10 130.10 489,900
May 11, 2023 130.20 130.20 128.61 129.48 129.48 444,500
May 10, 2023 130.05 131.34 128.98 130.39 130.39 501,200
May 9, 2023 129.14 130.25 128.71 129.12 129.12 713,300
May 8, 2023 129.31 130.00 127.89 129.59 129.59 410,500
May 5, 2023 126.21 129.24 125.71 129.06 129.06 814,700
May 4, 2023 125.10 126.44 124.42 125.22 125.22 577,700
May 3, 2023 125.60 126.81 124.46 125.01 125.01 547,400
May 2, 2023 125.62 126.61 124.47 125.28 125.28 686,200
May 1, 2023 125.67 126.87 124.94 125.62 125.62 667,000
Apr 28, 2023 122.79 128.22 121.57 125.79 125.79 1,048,200
Apr 27, 2023 124.78 127.90 120.62 123.34 123.34 1,782,700
Apr 26, 2023 124.10 126.51 124.08 125.20 125.20 1,399,000
Apr 25, 2023 124.71 125.06 122.11 124.21 124.21 928,500
Apr 24, 2023 126.00 126.27 124.31 126.09 126.09 768,900
Apr 21, 2023 125.69 126.95 125.57 126.59 126.59 974,600
Apr 20, 2023 125.41 126.26 124.32 125.67 125.67 749,300
Apr 19, 2023 127.20 127.20 125.97 126.16 126.16 546,400

Related Tickers

ANSS ANSYS, Inc.
322.25
-0.69%
 
BSY Bentley Systems, Incorporated
52.20
+0.27%
 
TYL Tyler Technologies, Inc.
402.16
-0.20%
 
AZPN Aspen Technology, Inc.
197.99
+0.71%
 
MANH Manhattan Associates, Inc.
226.57
-1.68%
 
ROP Roper Technologies, Inc.
533.95
+1.27%
 
VERX Vertex, Inc.
28.33
-2.48%
 
PCOR Procore Technologies, Inc.
70.10
-2.26%
 
AGYS Agilysys, Inc.
81.50
-0.31%
 
SSNC SS&C Technologies Holdings, Inc.
60.63
+0.26%