Home

PTC Inc. - Common Stock (PTC)

193.26
+1.25 (0.65%)

PTC Inc is a leading technology company that specializes in providing software solutions for product design, development, and lifecycle management

It focuses on helping businesses in various industries innovate and improve their product performance through advanced technologies such as augmented reality, Internet of Things (IoT), and computer-aided design (CAD). PTC's platform enhances collaboration and efficiency in engineering and manufacturing processes by enabling organizations to connect their physical and digital worlds, ultimately driving better decision-making and faster time-to-market for products.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025190.58194.12190.23192.011,634,040192.01
1/29/2025190.06190.42187.26189.08996,250189.08
1/28/2025189.14192.75187.79190.93988,653190.93
1/27/2025187.93191.68187.41188.48850,107188.48
1/24/2025189.07190.27188.50188.96741,903188.96
1/23/2025186.77189.07186.49189.07920,848189.07
1/22/2025188.05189.56187.72187.93767,754187.93
1/21/2025189.55190.03184.82187.90882,843187.90
1/17/2025189.53189.53187.31187.79612,373187.79
1/16/2025185.90187.66185.08186.97523,165186.97
1/15/2025189.16189.26185.24185.37549,432185.37
1/14/2025183.41185.83183.39185.50815,448185.50
1/13/2025181.06183.07180.92182.42757,531182.42
1/10/2025182.22184.68180.82182.38858,893182.38
1/08/2025183.09184.90182.25184.36492,735184.36
1/07/2025185.87186.13181.31183.091,021,245183.09
1/06/2025185.21186.41184.46184.83818,620184.83
1/03/2025183.72185.15183.00184.54677,933184.54
1/02/2025184.41184.96181.61183.01885,828183.01
12/31/2024183.660.00183.87183.870183.87
12/30/2024183.15184.34181.44183.66494,987183.66
12/27/2024185.03186.19182.54184.50431,077184.50
12/26/2024186.67186.76185.32185.91302,795185.91
12/24/2024186.11187.25184.84187.10312,406187.10
12/23/2024186.68186.68184.11185.25705,352185.25
12/20/2024185.51188.80185.23187.582,158,896187.58
12/19/2024190.19192.05186.96187.72478,212187.72
12/18/2024196.90197.16187.85188.831,091,501188.83
12/17/2024199.89199.89196.55196.90774,967196.90
12/16/2024198.90201.77196.63200.07709,050200.07
12/13/2024201.05202.12197.72198.68593,390198.68
12/12/2024202.21203.09200.56201.30767,932201.30
12/11/2024199.68202.75199.54201.89577,998201.89
12/10/2024198.76200.22197.54198.35608,205198.35
12/09/2024200.68201.59199.39199.59455,337199.59
12/06/2024202.19202.80200.00200.92721,363200.92
12/05/2024200.96201.29199.50200.86700,394200.86
12/04/2024200.50202.78199.84201.19542,579201.19
12/03/2024198.71200.45198.06200.20456,131200.20
12/02/2024198.70200.34196.25199.38720,711199.38
11/29/2024199.45200.45197.53200.06340,023200.06
11/27/2024198.39199.42197.03199.01551,854199.01
11/26/2024200.49200.68198.46199.26747,633199.26
11/25/2024197.81201.66197.81200.591,471,437200.59
11/22/2024192.65197.83191.98197.64932,083197.64
11/21/2024190.76193.84189.10192.75677,701192.75
11/20/2024189.00189.46186.96188.50588,164188.50
11/19/2024187.15189.84186.89189.27753,139189.27
11/18/2024189.74190.51187.50189.26737,550189.26
11/15/2024190.59191.76188.74190.01687,016190.01
11/14/2024193.57195.56190.65191.11749,721191.11
11/13/2024192.44195.10192.11193.46852,901193.46
11/12/2024193.05194.59192.19192.92810,912192.92
11/11/2024192.76197.58192.22194.091,132,004194.09
11/08/2024189.39193.75183.73192.831,598,924192.83
11/07/2024193.85196.99189.44190.051,677,073190.05
11/06/2024195.01199.48194.29198.041,730,627198.04
11/05/2024186.60190.01186.60189.99900,692189.99
11/04/2024184.59187.09184.33186.22861,368186.22
11/01/2024183.45187.49182.36185.03739,700185.03
10/31/2024186.55187.08184.47185.33683,748185.33