Indicators

Ptc Inc (NQ: PTC )

180.99 +1.11 (+0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	146.34	146.59	144.08	145.81	802,973	-0.82(-0.56%)
Jul 28, 2023	146.49	147.12	141.57	146.63	1,456,312	+1.34(+0.92%)
Jul 27, 2023	149.97	152.09	144.95	145.29	1,538,155	+1.10(+0.76%)
Jul 26, 2023	144.00	144.24	142.81	144.19	915,029	-0.05(-0.03%)
Jul 25, 2023	142.38	144.64	141.81	144.24	795,809	+1.15(+0.80%)
Jul 24, 2023	144.95	145.16	142.46	143.09	490,181	-2.44(-1.68%)
Jul 21, 2023	143.93	145.89	143.20	145.53	558,439	+1.93(+1.34%)
Jul 20, 2023	145.71	146.47	143.34	143.60	557,825	-3.04(-2.07%)
Jul 19, 2023	147.00	147.83	145.78	146.64	411,602	-0.14(-0.10%)
Jul 18, 2023	145.97	146.88	145.14	146.78	348,193	+0.23(+0.16%)
Jul 17, 2023	145.01	146.84	145.00	146.55	534,257	+1.88(+1.30%)
Jul 14, 2023	145.83	145.83	143.91	144.67	528,265	-0.80(-0.55%)
Jul 13, 2023	144.00	146.03	143.68	145.47	546,796	+2.27(+1.59%)
Jul 12, 2023	142.55	143.46	141.08	143.20	688,591	+2.30(+1.63%)
Jul 11, 2023	139.34	141.25	139.21	140.90	567,742	+1.80(+1.29%)
Jul 10, 2023	136.47	139.84	136.09	139.10	436,083	+1.85(+1.35%)
Jul 07, 2023	137.36	138.62	137.14	137.25	485,642	-0.27(-0.20%)
Jul 06, 2023	137.14	138.00	136.19	137.52	587,003	-0.73(-0.53%)
Jul 05, 2023	139.14	140.00	135.75	138.25	1,106,842	-2.09(-1.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.