Get the Stockscreener App
189.24
0.42%
-0.775
After Hours:
187.84
-1.395
-0.74%
Ptc Inc Stock (PTC) Price History
The historical daily chart and data for Ptc Inc stock (PTC), show that the latest closing stock price as of November 18, 2024, is $189.24.
- Ptc Inc all-time high stock price is $199.48, occurred on November 06, 2024.
- The lowest Ptc Inc stock price recorded was $27.06 on February 08, 2016. Since then, Ptc Inc's stock price has risen over 599.32% to $189.24 now.
- The 52-week high stock price for PTC is $199.48, representing a 5.41% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for PTC is $152.68, indicating a -19.32% decrease from the current share price, occurred on November 22, 2023.
- The closing price of Ptc Inc (PTC) stock in the beginning of 2023 was $122.98. The stock closed the year at $120.04, a loss of over -2.39% for the year.
The table below shows more information about PTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $190.5 | $187.5 | $3.01 | 584,237.0 | -0.41% |
| Nov 15, 2024 | $191.8 | $188.7 | $3.02 | 669,849.0 | -0.58% |
| Nov 14, 2024 | $195.6 | $190.7 | $4.91 | 727,118.0 | -1.21% |
| Nov 13, 2024 | $195.1 | $192.1 | $2.99 | 834,222.0 | +0.28% |
| Nov 12, 2024 | $194.6 | $192.2 | $2.40 | 746,486.0 | -0.60% |
| Nov 11, 2024 | $197.6 | $192.2 | $5.36 | 1,058,753.0 | +0.65% |
| Nov 08, 2024 | $193.8 | $183.7 | $10.02 | 1,558,801.0 | +1.46% |
| Nov 07, 2024 | $197.0 | $189.4 | $7.55 | 1,652,833.0 | -4.03% |
| Nov 06, 2024 | $199.5 | $194.3 | $5.19 | 1,700,114.0 | +4.24% |
| Nov 05, 2024 | $190.0 | $186.6 | $3.41 | 891,549.0 | +2.02% |
| Nov 04, 2024 | $187.1 | $184.3 | $2.76 | 847,538.0 | +0.65% |
| Nov 01, 2024 | $187.5 | $182.4 | $5.13 | 716,175.0 | -0.16% |
| Oct 31, 2024 | $187.1 | $184.5 | $2.61 | 637,225.0 | -0.81% |
| Oct 30, 2024 | $190.8 | $186.5 | $4.26 | 651,804.0 | -1.33% |
| Oct 29, 2024 | $190.9 | $185.3 | $5.61 | 633,712.0 | +2.21% |
| Oct 28, 2024 | $189.0 | $185.1 | $3.90 | 648,660.0 | -0.94% |
| Oct 25, 2024 | $187.5 | $184.7 | $2.84 | 776,553.0 | +1.84% |
| Oct 24, 2024 | $184.8 | $182.5 | $2.31 | 524,020.0 | +0.02% |
| Oct 23, 2024 | $183.7 | $179.8 | $3.90 | 684,325.0 | +0.36% |
| Oct 22, 2024 | $184.5 | $181.7 | $2.82 | 413,808.0 | -1.02% |
| Oct 21, 2024 | $184.9 | $182.8 | $2.11 | 555,280.0 | +0.22% |
Ptc Inc Stock (PTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ptc Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ptc Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ptc Inc Stock (PTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $199.5 | $182.4 | $17.12 | 12,571,912.0 | +2.11% |
| Oct, 2024 | $190.9 | $174.7 | $16.13 | 12,910,475.0 | +2.58% |
| Sep, 2024 | $182.7 | $164.4 | $18.34 | 15,119,173.0 | +0.88% |
| Aug, 2024 | $181.0 | $164.6 | $16.48 | 16,845,035.0 | +0.70% |
| Jul, 2024 | $187.8 | $171.1 | $16.69 | 19,466,004.0 | -2.10% |
| Jun, 2024 | $184.5 | $168.2 | $16.30 | 13,714,558.0 | +3.08% |
| May, 2024 | $186.0 | $163.3 | $22.69 | 18,006,266.0 | -0.68% |
| Apr, 2024 | $190.5 | $173.8 | $16.66 | 15,291,977.0 | -6.09% |
| Mar, 2024 | $194.2 | $177.5 | $16.76 | 13,825,437.0 | +3.24% |
| Feb, 2024 | $185.5 | $172.7 | $12.75 | 20,356,603.0 | +1.31% |
| Jan, 2024 | $185.1 | $165.7 | $19.33 | 18,127,000.0 | +3.25% |
Ptc Inc Stock (PTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $176.2 | $156.1 | $20.14 | 15,443,677.0 | +11.18% |
| Nov, 2023 | $157.9 | $135.2 | $22.75 | 16,793,603.0 | +12.06% |
| Oct, 2023 | $146.8 | $134.6 | $12.17 | 14,130,394.0 | -0.89% |
| Sep, 2023 | $148.2 | $136.0 | $12.15 | 16,172,469.0 | -3.73% |
| Aug, 2023 | $147.9 | $139.0 | $8.85 | 19,971,947.0 | +0.93% |
| Jul, 2023 | $152.1 | $135.8 | $16.34 | 14,025,297.0 | +2.47% |
| Jun, 2023 | $144.6 | $132.9 | $11.65 | 15,792,519.0 | +5.88% |
| May, 2023 | $135.1 | $124.4 | $10.70 | 17,096,442.0 | +6.84% |
| Apr, 2023 | $130.3 | $120.6 | $9.66 | 13,762,356.0 | -1.90% |
| Mar, 2023 | $128.4 | $115.4 | $12.99 | 16,451,750.0 | +2.31% |
| Feb, 2023 | $139.0 | $124.9 | $14.03 | 14,886,872.0 | -7.08% |
| Jan, 2023 | $139.9 | $118.2 | $21.70 | 13,416,525.0 | +12.36% |
Ptc Inc Stock (PTC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $129.0 | $118.1 | $10.96 | 12,883,589.0 | -5.64% |
| Nov, 2022 | $133.1 | $114.1 | $19.05 | 21,426,446.0 | +7.96% |
| Oct, 2022 | $118.8 | $101.8 | $17.01 | 12,462,275.0 | +12.65% |
| Sep, 2022 | $121.1 | $103.2 | $17.88 | 18,193,190.0 | -8.96% |
| Aug, 2022 | $125.8 | $113.0 | $12.78 | 16,195,661.0 | -6.88% |
| Jul, 2022 | $126.9 | $97.97 | $28.91 | 13,013,073.0 | +16.02% |
| Jun, 2022 | $120.6 | $99.42 | $21.16 | 14,387,081.0 | -8.74% |
| May, 2022 | $119.0 | $101.5 | $17.49 | 17,686,847.0 | +2.03% |
| Apr, 2022 | $118.5 | $96.55 | $21.94 | 17,481,200.0 | +6.02% |
| Mar, 2022 | $113.4 | $100.6 | $12.84 | 13,631,910.0 | -3.20% |
| Feb, 2022 | $120.6 | $103.4 | $17.12 | 12,294,759.0 | -4.28% |
| Jan, 2022 | $123.5 | $106.0 | $17.46 | 16,313,562.0 | -4.04% |
1.57%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):