PTC Inc (PTC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 148.00 | 149.67 | 146.38 | 147.71 | +0.03% | 1,235,200 |
| 2026-08-06 | 138.24 | 148.60 | 137.23 | 147.66 | +5.90% | 2,188,600 |
| 2026-08-05 | 143.56 | 144.59 | 138.82 | 139.43 | -1.59% | 1,298,200 |
| 2026-08-04 | 137.76 | 142.17 | 137.74 | 141.68 | +1.30% | 1,459,500 |
| 2026-08-03 | 139.55 | 142.99 | 139.50 | 139.86 | +1.94% | 1,258,500 |
| 2026-07-31 | 135.73 | 138.83 | 133.25 | 137.20 | +0.66% | 2,341,800 |
| 2026-07-30 | 135.60 | 143.60 | 133.06 | 136.30 | +2.90% | 3,375,700 |
| 2026-07-29 | 127.70 | 132.75 | 127.36 | 132.46 | +3.88% | 2,884,500 |
| 2026-07-28 | 127.44 | 130.58 | 126.82 | 127.51 | +1.84% | 1,392,100 |
| 2026-07-27 | 120.77 | 125.84 | 120.33 | 125.21 | +5.64% | 1,023,100 |
| 2026-07-24 | 115.18 | 118.77 | 114.36 | 118.52 | +4.84% | 1,420,400 |
| 2026-07-23 | 114.38 | 114.63 | 112.01 | 113.05 | -0.05% | 1,517,600 |
| 2026-07-22 | 121.85 | 122.15 | 111.93 | 113.11 | -6.34% | 2,206,200 |
| 2026-07-21 | 122.91 | 126.08 | 120.52 | 120.77 | -3.25% | 1,886,992 |
| 2026-07-20 | 123.39 | 126.19 | 122.79 | 124.83 | +0.37% | 1,346,323 |
| 2026-07-17 | 126.38 | 127.65 | 124.25 | 124.37 | -2.35% | 1,512,800 |
| 2026-07-16 | 125.24 | 128.02 | 124.22 | 127.36 | +3.03% | 1,074,700 |
| 2026-07-15 | 122.89 | 126.58 | 122.89 | 123.61 | +0.90% | 1,305,600 |
| 2026-07-14 | 120.26 | 124.83 | 120.05 | 122.51 | -2.32% | 1,279,000 |
| 2026-07-13 | 125.19 | 126.69 | 124.33 | 125.42 | +0.55% | 961,900 |
| 2026-07-10 | 125.74 | 126.76 | 123.42 | 124.74 | +0.77% | 1,130,600 |
| 2026-07-09 | 119.92 | 124.39 | 119.30 | 123.79 | +0.96% | 1,393,500 |
| 2026-07-08 | 123.72 | 124.77 | 122.02 | 122.61 | -1.94% | 1,679,900 |
| 2026-07-07 | 126.20 | 127.85 | 124.92 | 125.04 | +0.05% | 1,157,200 |
| 2026-07-06 | 123.73 | 126.25 | 122.06 | 124.98 | +0.35% | 1,751,500 |
| 2026-07-02 | 119.79 | 125.46 | 119.79 | 124.55 | +3.98% | 2,295,000 |
| 2026-07-01 | 114.98 | 121.17 | 114.88 | 119.78 | +5.43% | 2,269,200 |
| 2026-06-30 | 112.72 | 114.45 | 112.07 | 113.61 | -0.25% | 1,953,600 |
| 2026-06-29 | 117.79 | 118.21 | 113.67 | 113.89 | -1.58% | 1,669,000 |
| 2026-06-26 | 113.94 | 116.56 | 113.48 | 115.72 | +2.82% | 2,404,500 |
| 2026-06-25 | 112.21 | 115.42 | 111.17 | 112.55 | -0.34% | 2,355,300 |
| 2026-06-24 | 112.33 | 114.70 | 112.30 | 112.93 | +0.53% | 1,871,800 |
| 2026-06-23 | 117.31 | 118.05 | 112.00 | 112.33 | -2.32% | 1,977,900 |
| 2026-06-22 | 112.55 | 117.42 | 112.28 | 115.00 | +0.22% | 2,761,700 |
| 2026-06-18 | 115.52 | 116.74 | 113.50 | 114.75 | -1.87% | 5,006,200 |
| 2026-06-17 | 116.41 | 119.44 | 114.14 | 116.94 | -1.05% | 2,694,000 |
| 2026-06-16 | 114.68 | 118.68 | 114.68 | 118.18 | +2.90% | 2,268,300 |
| 2026-06-15 | 116.42 | 118.40 | 113.65 | 114.85 | +1.03% | 2,978,800 |
| 2026-06-12 | 118.28 | 118.71 | 108.50 | 113.68 | -3.98% | 3,869,300 |
| 2026-06-11 | 133.96 | 134.24 | 118.00 | 118.39 | -12.36% | 3,000,800 |
| 2026-06-10 | 135.19 | 137.31 | 134.32 | 135.08 | -1.38% | 1,436,500 |
| 2026-06-09 | 135.34 | 137.47 | 134.62 | 136.97 | +0.66% | 1,245,100 |
| 2026-06-08 | 136.40 | 138.46 | 134.56 | 136.07 | -0.68% | 1,801,200 |
| 2026-06-05 | 140.99 | 141.50 | 136.75 | 137.00 | -1.29% | 1,111,200 |
| 2026-06-04 | 142.53 | 143.99 | 138.75 | 138.79 | -0.67% | 1,789,500 |
| 2026-06-03 | 140.86 | 141.00 | 138.01 | 139.72 | -1.84% | 1,393,000 |
| 2026-06-02 | 141.92 | 145.25 | 139.63 | 142.34 | -1.89% | 1,374,100 |
| 2026-06-01 | 141.00 | 146.95 | 140.00 | 145.08 | +4.58% | 2,315,000 |
| 2026-05-29 | 138.58 | 139.70 | 133.40 | 138.73 | -0.04% | 3,071,300 |
| 2026-05-28 | 141.77 | 142.70 | 137.91 | 138.79 | -2.44% | 1,931,400 |
| 2026-05-27 | 144.22 | 146.67 | 142.13 | 142.26 | -1.81% | 1,268,900 |
| 2026-05-26 | 146.65 | 147.65 | 144.42 | 144.88 | -2.26% | 1,411,000 |
| 2026-05-22 | 145.84 | 148.70 | 145.44 | 148.23 | +1.64% | 929,300 |
| 2026-05-21 | 146.57 | 146.96 | 143.60 | 145.84 | -1.43% | 915,100 |
| 2026-05-20 | 143.29 | 148.13 | 140.61 | 147.96 | +1.91% | 1,341,500 |
| 2026-05-19 | 147.42 | 149.47 | 144.93 | 145.19 | +0.78% | 2,224,900 |
| 2026-05-18 | 140.94 | 145.00 | 140.75 | 144.06 | +1.52% | 1,072,200 |
| 2026-05-15 | 140.83 | 142.91 | 140.30 | 141.91 | +1.47% | 1,255,300 |
| 2026-05-14 | 141.04 | 142.00 | 137.95 | 139.85 | -0.68% | 1,033,900 |
| 2026-05-13 | 142.92 | 144.13 | 138.85 | 140.81 | -2.36% | 1,397,900 |
| 2026-05-12 | 147.01 | 147.73 | 143.50 | 144.22 | -1.17% | 1,087,400 |
| 2026-05-11 | 144.81 | 146.50 | 143.50 | 145.92 | -0.50% | 1,429,400 |
| 2026-05-08 | 146.33 | 146.91 | 142.47 | 146.65 | -0.68% | 1,225,900 |
| 2026-05-07 | 153.98 | 153.98 | 144.04 | 147.65 | +7.95% | 3,624,200 |
| 2026-05-06 | 135.59 | 137.30 | 132.77 | 136.77 | -0.57% | 4,102,300 |
| 2026-05-05 | 138.00 | 138.45 | 136.23 | 137.55 | -0.46% | 1,167,000 |
| 2026-05-04 | 136.25 | 139.20 | 136.25 | 138.19 | +1.22% | 1,213,400 |
| 2026-05-01 | 139.96 | 142.70 | 135.76 | 136.53 | +0.17% | 1,212,200 |
| 2026-04-30 | 136.21 | 137.30 | 133.89 | 136.30 | -0.87% | 1,291,100 |
| 2026-04-29 | 136.23 | 137.68 | 134.56 | 137.50 | +0.28% | 1,068,700 |
| 2026-04-28 | 138.42 | 139.34 | 136.43 | 137.11 | +0.51% | 1,420,800 |
| 2026-04-27 | 136.96 | 139.42 | 136.21 | 136.41 | -0.55% | 1,027,100 |
| 2026-04-24 | 135.73 | 137.62 | 134.47 | 137.17 | +0.99% | 1,358,700 |
| 2026-04-23 | 137.86 | 137.86 | 133.88 | 135.83 | -3.39% | 1,286,400 |
| 2026-04-22 | 141.18 | 142.09 | 139.38 | 140.60 | -0.23% | 893,300 |
| 2026-04-21 | 140.52 | 143.78 | 139.78 | 140.93 | +0.13% | 550,900 |
| 2026-04-20 | 138.91 | 141.50 | 137.79 | 140.75 | +0.72% | 815,700 |
| 2026-04-17 | 140.59 | 141.89 | 139.47 | 139.74 | +1.06% | 858,000 |
| 2026-04-16 | 138.46 | 139.57 | 136.59 | 138.27 | +1.24% | 1,146,800 |
| 2026-04-15 | 135.05 | 137.12 | 134.21 | 136.58 | +2.19% | 1,727,900 |
| 2026-04-14 | 134.56 | 136.54 | 132.42 | 133.65 | -0.42% | 1,342,400 |
| 2026-04-13 | 134.09 | 135.47 | 130.89 | 134.21 | +0.58% | 1,817,300 |
| 2026-04-10 | 138.01 | 141.15 | 131.62 | 133.44 | -4.13% | 1,328,100 |
| 2026-04-09 | 143.41 | 143.66 | 138.93 | 139.19 | -3.55% | 1,459,100 |
| 2026-04-08 | 146.58 | 148.00 | 143.38 | 144.32 | +0.28% | 1,094,600 |
| 2026-04-07 | 143.61 | 144.55 | 142.68 | 143.92 | -0.30% | 635,100 |
| 2026-04-06 | 142.22 | 144.63 | 141.44 | 144.36 | +1.20% | 655,700 |
| 2026-04-02 | 141.89 | 144.73 | 139.89 | 142.65 | +0.09% | 631,700 |
| 2026-04-01 | 142.49 | 143.95 | 140.11 | 142.52 | +0.02% | 770,900 |
| 2026-03-31 | 140.75 | 143.76 | 138.73 | 142.49 | +2.03% | 995,600 |
| 2026-03-30 | 139.38 | 141.47 | 137.56 | 139.66 | +1.49% | 969,500 |
| 2026-03-27 | 142.84 | 144.12 | 137.50 | 137.61 | -4.44% | 1,471,600 |
| 2026-03-26 | 143.25 | 147.17 | 142.71 | 144.01 | +0.31% | 1,298,200 |
| 2026-03-25 | 144.69 | 146.00 | 140.67 | 143.56 | +0.42% | 1,008,200 |
| 2026-03-24 | 148.31 | 148.31 | 142.00 | 142.96 | -4.20% | 1,271,000 |
| 2026-03-23 | 150.36 | 152.60 | 149.08 | 149.23 | -0.39% | 1,175,700 |
| 2026-03-20 | 149.73 | 151.09 | 148.00 | 149.81 | -0.57% | 2,205,500 |
| 2026-03-19 | 149.04 | 152.51 | 148.80 | 150.67 | +0.37% | 999,400 |
| 2026-03-18 | 152.70 | 154.50 | 149.94 | 150.11 | -2.60% | 942,400 |
| 2026-03-17 | 156.24 | 158.20 | 150.40 | 154.12 | -1.17% | 1,204,200 |
| 2026-03-16 | 157.24 | 157.95 | 153.68 | 155.94 | +0.03% | 1,091,000 |
| 2026-03-13 | 158.49 | 158.81 | 155.37 | 155.89 | -1.00% | 692,400 |
| 2026-03-12 | 159.24 | 161.83 | 157.27 | 157.46 | -1.05% | 664,000 |
| 2026-03-11 | 159.45 | 161.19 | 157.35 | 159.13 | -0.24% | 562,600 |
| 2026-03-10 | 163.42 | 164.34 | 157.61 | 159.52 | -2.39% | 850,935 |
| 2026-03-09 | 161.35 | 164.16 | 160.11 | 163.42 | +0.44% | 1,157,370 |
| 2026-03-06 | 164.25 | 166.02 | 161.11 | 162.71 | -0.94% | 1,034,100 |
| 2026-03-05 | 162.03 | 168.55 | 162.03 | 164.25 | +0.79% | 1,482,900 |
| 2026-03-04 | 162.85 | 164.57 | 160.82 | 162.97 | -0.08% | 1,031,000 |
| 2026-03-03 | 155.22 | 163.38 | 155.22 | 163.10 | +3.15% | 1,597,600 |
| 2026-03-02 | 156.00 | 159.33 | 154.67 | 158.12 | +0.98% | 1,008,400 |
| 2026-02-27 | 154.84 | 156.78 | 152.67 | 156.59 | -0.38% | 1,409,500 |
| 2026-02-26 | 155.73 | 157.95 | 154.40 | 157.19 | +2.00% | 997,000 |
| 2026-02-25 | 153.62 | 154.86 | 151.80 | 154.11 | +0.35% | 1,047,100 |
| 2026-02-24 | 150.88 | 155.21 | 150.80 | 153.57 | +1.78% | 927,100 |
| 2026-02-23 | 153.90 | 155.06 | 148.44 | 150.88 | -2.76% | 1,242,800 |
| 2026-02-20 | 153.40 | 158.27 | 153.40 | 155.16 | +0.49% | 900,800 |
| 2026-02-19 | 154.75 | 155.00 | 151.69 | 154.40 | -0.71% | 644,400 |
| 2026-02-18 | 153.83 | 156.05 | 152.81 | 155.50 | +1.59% | 986,200 |
| 2026-02-17 | 154.51 | 156.52 | 150.75 | 153.07 | -2.36% | 2,079,700 |
| 2026-02-13 | 152.05 | 157.00 | 151.77 | 156.77 | +3.97% | 1,518,846 |
| 2026-02-12 | 155.60 | 157.46 | 147.14 | 150.79 | -3.09% | 1,897,457 |
| 2026-02-11 | 162.23 | 162.32 | 154.89 | 155.60 | -4.38% | 1,631,139 |
| 2026-02-10 | 159.32 | 162.93 | 159.32 | 162.72 | +1.87% | 1,420,293 |
| 2026-02-09 | 155.23 | 160.32 | 154.24 | 159.74 | +2.58% | 1,292,000 |
| 2026-02-06 | 156.22 | 159.46 | 151.59 | 155.72 | +1.16% | 1,494,842 |
| 2026-02-05 | 153.10 | 158.25 | 150.65 | 153.94 | +1.72% | 2,727,213 |
| 2026-02-04 | 147.56 | 154.93 | 146.72 | 151.34 | +1.40% | 2,254,741 |
| 2026-02-03 | 154.37 | 155.76 | 148.95 | 149.25 | -4.89% | 1,800,136 |
| 2026-02-02 | 154.05 | 158.34 | 153.26 | 156.92 | +0.51% | 1,210,900 |
| 2026-01-30 | 152.69 | 156.55 | 152.07 | 156.13 | +1.73% | 1,126,399 |
| 2026-01-29 | 160.28 | 160.69 | 151.71 | 153.48 | -5.21% | 1,697,876 |
| 2026-01-28 | 165.18 | 165.18 | 160.76 | 161.91 | -1.65% | 771,739 |
| 2026-01-27 | 165.35 | 165.57 | 163.02 | 164.63 | -0.69% | 788,696 |
| 2026-01-26 | 162.59 | 165.94 | 162.59 | 165.77 | +2.24% | 898,350 |
| 2026-01-23 | 164.27 | 165.00 | 161.21 | 162.14 | -1.56% | 607,035 |
| 2026-01-22 | 162.70 | 164.74 | 162.26 | 164.71 | +2.10% | 686,521 |
| 2026-01-21 | 161.63 | 163.14 | 160.00 | 161.32 | +0.13% | 785,831 |
| 2026-01-20 | 163.02 | 165.53 | 160.37 | 161.11 | -3.38% | 858,288 |
| 2026-01-16 | 166.60 | 168.06 | 164.15 | 166.75 | -0.08% | 1,087,185 |
| 2026-01-15 | 168.93 | 169.48 | 166.49 | 166.89 | +0.22% | 947,523 |
| 2026-01-14 | 169.11 | 170.54 | 165.60 | 166.53 | -1.68% | 1,205,342 |
| 2026-01-13 | 171.24 | 171.69 | 168.08 | 169.37 | -1.20% | 867,815 |
| 2026-01-12 | 171.33 | 172.03 | 170.25 | 171.43 | -0.05% | 938,129 |
| 2026-01-09 | 173.70 | 174.32 | 171.29 | 171.52 | -1.18% | 787,270 |
| 2026-01-08 | 172.70 | 173.93 | 171.50 | 173.57 | -0.57% | 627,640 |
| 2026-01-07 | 174.73 | 175.60 | 173.75 | 174.57 | -0.25% | 651,965 |
| 2026-01-06 | 171.71 | 176.20 | 171.35 | 175.01 | +1.10% | 586,799 |
| 2026-01-05 | 170.11 | 173.94 | 169.70 | 173.11 | +1.77% | 746,401 |
| 2026-01-02 | 174.34 | 174.34 | 168.09 | 170.10 | -2.36% | 1,008,547 |
| 2025-12-31 | 175.42 | 175.55 | 173.65 | 174.21 | -0.68% | 742,346 |
| 2025-12-30 | 174.89 | 175.47 | 174.35 | 175.41 | -0.10% | 445,651 |
| 2025-12-29 | 176.40 | 176.88 | 175.20 | 175.59 | -0.57% | 383,106 |
| 2025-12-26 | 176.83 | 176.97 | 175.50 | 176.59 | +0.07% | 239,738 |
| 2025-12-24 | 175.75 | 176.70 | 174.98 | 176.47 | +0.26% | 146,629 |
| 2025-12-23 | 178.08 | 178.61 | 174.38 | 176.02 | -1.70% | 569,815 |
| 2025-12-22 | 178.02 | 180.25 | 175.55 | 179.06 | +0.50% | 622,441 |
| 2025-12-19 | 175.40 | 178.71 | 174.57 | 178.17 | +1.29% | 2,331,323 |
| 2025-12-18 | 176.27 | 176.89 | 174.65 | 175.90 | +0.34% | 556,973 |
| 2025-12-17 | 174.24 | 176.99 | 173.61 | 175.31 | +0.59% | 959,467 |
| 2025-12-16 | 174.46 | 175.72 | 173.62 | 174.28 | -0.45% | 1,129,738 |
| 2025-12-15 | 177.34 | 177.34 | 173.86 | 175.07 | -0.53% | 1,558,568 |
| 2025-12-12 | 179.00 | 179.00 | 175.00 | 176.00 | -1.12% | 1,177,414 |
| 2025-12-11 | 175.26 | 180.66 | 173.83 | 178.00 | +1.33% | 848,126 |
| 2025-12-10 | 173.20 | 176.23 | 172.61 | 175.66 | +1.44% | 1,001,538 |
| 2025-12-09 | 174.10 | 175.00 | 172.40 | 173.17 | -0.71% | 915,091 |
| 2025-12-08 | 173.87 | 175.78 | 173.30 | 174.41 | +0.51% | 763,148 |
| 2025-12-05 | 176.02 | 176.55 | 171.31 | 173.52 | -2.79% | 1,367,289 |
| 2025-12-04 | 177.77 | 179.32 | 176.86 | 178.50 | +0.64% | 753,528 |
| 2025-12-03 | 176.01 | 177.74 | 175.10 | 177.37 | +0.50% | 507,760 |
| 2025-12-02 | 175.52 | 177.71 | 174.63 | 176.48 | +0.91% | 626,695 |
| 2025-12-01 | 173.57 | 177.38 | 173.14 | 174.88 | -0.31% | 808,852 |
| 2025-11-28 | 173.46 | 176.61 | 172.65 | 175.43 | +1.14% | 479,409 |
| 2025-11-26 | 174.25 | 174.38 | 172.84 | 173.46 | +0.01% | 739,170 |
| 2025-11-25 | 170.99 | 174.13 | 170.01 | 173.44 | +1.93% | 761,272 |
| 2025-11-24 | 173.26 | 173.26 | 169.39 | 170.16 | -1.14% | 1,595,825 |
| 2025-11-21 | 170.50 | 174.16 | 169.76 | 172.12 | +0.99% | 865,495 |
| 2025-11-20 | 174.84 | 175.48 | 170.01 | 170.43 | -0.88% | 770,976 |
| 2025-11-19 | 172.56 | 173.41 | 170.52 | 171.94 | -0.65% | 701,042 |
| 2025-11-18 | 174.21 | 175.66 | 172.10 | 173.07 | -0.65% | 927,635 |
| 2025-11-17 | 179.01 | 179.01 | 173.63 | 174.21 | -3.01% | 847,726 |
| 2025-11-14 | 174.00 | 180.19 | 173.95 | 179.61 | +2.89% | 1,406,403 |
| 2025-11-13 | 177.01 | 179.22 | 174.16 | 174.57 | -2.02% | 1,113,040 |
| 2025-11-12 | 177.97 | 180.17 | 177.43 | 178.16 | +0.09% | 1,038,696 |
| 2025-11-11 | 177.27 | 179.42 | 176.40 | 178.00 | +0.29% | 995,342 |
| 2025-11-10 | 177.21 | 178.68 | 175.21 | 177.49 | +0.78% | 719,662 |
| 2025-11-07 | 173.21 | 176.77 | 172.03 | 176.11 | +1.25% | 1,198,208 |
| 2025-11-06 | 184.83 | 184.96 | 170.97 | 173.93 | -8.44% | 2,327,579 |
| 2025-11-05 | 192.07 | 192.31 | 188.67 | 189.97 | -1.07% | 1,390,404 |
| 2025-11-04 | 195.02 | 195.36 | 190.04 | 192.03 | -2.21% | 1,117,155 |
| 2025-11-03 | 198.56 | 198.75 | 194.70 | 196.36 | -1.10% | 1,251,293 |
| 2025-10-31 | 197.86 | 199.51 | 196.94 | 198.54 | +0.59% | 882,825 |
| 2025-10-30 | 196.78 | 200.13 | 196.03 | 197.38 | -0.24% | 770,621 |
| 2025-10-29 | 201.49 | 201.91 | 197.52 | 197.86 | -2.27% | 540,013 |
| 2025-10-28 | 203.26 | 203.91 | 201.86 | 202.46 | -0.40% | 546,217 |
| 2025-10-27 | 206.49 | 206.67 | 202.96 | 203.28 | -0.75% | 593,815 |
| 2025-10-24 | 206.15 | 206.56 | 204.60 | 204.81 | +0.07% | 534,074 |
| 2025-10-23 | 204.10 | 204.86 | 202.88 | 204.67 | +0.81% | 638,618 |
| 2025-10-22 | 205.83 | 205.83 | 202.14 | 203.03 | -0.74% | 628,597 |
| 2025-10-21 | 204.84 | 206.82 | 203.59 | 204.55 | -0.64% | 623,675 |
| 2025-10-20 | 204.68 | 206.78 | 201.89 | 205.87 | +1.48% | 667,491 |
| 2025-10-17 | 201.85 | 203.92 | 201.49 | 202.86 | +0.43% | 673,136 |
| 2025-10-16 | 203.61 | 203.63 | 200.09 | 201.99 | -0.40% | 589,989 |
| 2025-10-15 | 202.82 | 204.61 | 199.87 | 202.80 | +0.37% | 861,606 |
| 2025-10-14 | 199.81 | 203.08 | 199.67 | 202.06 | -0.21% | 534,708 |
| 2025-10-13 | 200.37 | 203.04 | 198.54 | 202.48 | +2.83% | 687,158 |
| 2025-10-10 | 201.72 | 203.00 | 196.60 | 196.90 | -2.39% | 585,166 |
| 2025-10-09 | 203.44 | 203.44 | 200.39 | 201.72 | -0.84% | 627,280 |
| 2025-10-08 | 202.56 | 204.16 | 202.04 | 203.43 | +0.58% | 569,751 |
| 2025-10-07 | 205.31 | 206.30 | 200.69 | 202.26 | -1.34% | 566,018 |
| 2025-10-06 | 204.04 | 205.51 | 203.14 | 205.00 | +0.99% | 811,045 |
| 2025-10-03 | 203.20 | 204.54 | 202.57 | 203.00 | -0.01% | 588,401 |
| 2025-10-02 | 202.49 | 203.60 | 201.45 | 203.02 | +0.30% | 587,009 |
| 2025-10-01 | 201.89 | 204.00 | 199.16 | 202.42 | -0.30% | 775,578 |
| 2025-09-30 | 203.63 | 204.29 | 201.81 | 203.02 | -0.40% | 1,167,404 |
| 2025-09-29 | 203.65 | 204.50 | 200.82 | 203.84 | +0.43% | 569,373 |
| 2025-09-26 | 202.46 | 204.09 | 202.34 | 202.96 | +0.12% | 529,331 |
| 2025-09-25 | 202.40 | 202.93 | 200.32 | 202.71 | -0.44% | 490,817 |
| 2025-09-24 | 204.32 | 204.56 | 202.34 | 203.60 | -0.21% | 764,561 |
| 2025-09-23 | 206.27 | 207.49 | 203.16 | 204.03 | -0.92% | 838,368 |
| 2025-09-22 | 204.77 | 206.40 | 204.30 | 205.93 | -0.01% | 920,305 |
| 2025-09-19 | 207.87 | 208.00 | 205.12 | 205.95 | -0.12% | 1,638,298 |
| 2025-09-18 | 205.01 | 207.28 | 205.01 | 206.19 | +1.08% | 917,085 |
| 2025-09-17 | 206.02 | 206.64 | 202.55 | 203.98 | -0.47% | 738,259 |
| 2025-09-16 | 204.15 | 205.87 | 202.93 | 204.95 | +0.39% | 955,997 |
| 2025-09-15 | 205.12 | 208.56 | 204.02 | 204.15 | -0.47% | 630,347 |
| 2025-09-12 | 206.10 | 206.73 | 204.34 | 205.11 | -0.93% | 520,517 |
| 2025-09-11 | 205.77 | 207.26 | 204.48 | 207.03 | +1.24% | 778,822 |
| 2025-09-10 | 204.16 | 206.39 | 202.40 | 204.50 | +0.23% | 1,136,035 |
| 2025-09-09 | 213.48 | 213.48 | 202.26 | 204.03 | -4.09% | 1,474,639 |
| 2025-09-08 | 215.22 | 215.22 | 209.90 | 212.73 | -0.55% | 1,279,789 |
| 2025-09-05 | 213.50 | 215.49 | 211.42 | 213.90 | +0.30% | 632,646 |
| 2025-09-04 | 211.27 | 213.59 | 210.29 | 213.25 | +0.48% | 639,174 |
| 2025-09-03 | 212.13 | 213.54 | 211.29 | 212.24 | -0.19% | 506,944 |
| 2025-09-02 | 210.39 | 213.00 | 208.85 | 212.64 | -0.40% | 809,570 |
| 2025-08-29 | 215.52 | 215.81 | 213.03 | 213.50 | -0.71% | 1,098,684 |
| 2025-08-28 | 216.52 | 217.64 | 214.93 | 215.03 | -0.69% | 526,324 |
| 2025-08-27 | 212.89 | 217.08 | 210.00 | 216.53 | +1.86% | 705,953 |
| 2025-08-26 | 213.61 | 215.35 | 212.12 | 212.58 | -0.83% | 737,167 |
| 2025-08-25 | 215.10 | 216.48 | 213.70 | 214.35 | -0.33% | 873,446 |
| 2025-08-22 | 212.43 | 217.00 | 211.55 | 215.05 | +1.46% | 668,613 |
| 2025-08-21 | 210.25 | 213.01 | 208.17 | 211.95 | +0.50% | 863,581 |
| 2025-08-20 | 209.03 | 211.25 | 208.84 | 210.89 | +0.49% | 824,283 |
| 2025-08-19 | 209.16 | 210.62 | 208.11 | 209.87 | +0.75% | 606,443 |
| 2025-08-18 | 205.82 | 208.82 | 205.00 | 208.31 | +1.20% | 941,040 |
| 2025-08-15 | 208.75 | 208.99 | 205.50 | 205.84 | -1.04% | 1,366,154 |
| 2025-08-14 | 208.22 | 208.77 | 206.94 | 208.01 | -0.17% | 609,573 |
| 2025-08-13 | 205.80 | 208.94 | 205.43 | 208.37 | +1.87% | 601,073 |
| 2025-08-12 | 203.82 | 205.04 | 201.46 | 204.55 | +0.62% | 628,657 |
| 2025-08-11 | 205.59 | 208.51 | 202.39 | 203.29 | -1.04% | 729,340 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+10.20%). Worst month: Feb (-5.32%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is PTC Inc's (PTC) latest close?
147.71 on 2026-08-07, from the Closelook data lake's daily price record.
What is PTC's 52-week high and low?
217.64 high and 108.50 low over the trailing 52 weeks, as of 2026-08-07.
What is PTC Inc's strongest and weakest month historically?
Historically, PTC's strongest calendar month has been Jul (average +10.20%) and its weakest Feb (average -5.32%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.