NASDAQ:PTC
PTC Inc. Stock Price (Quote)
$174.96
-2.48 (-1.40%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $173.85 | $190.48 | Wednesday, 1st May 2024 PTC stock ended at $174.96. This is 1.40% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.15% from a day low at $174.16 to a day high of $177.91. |
| 90 days | $172.72 | $194.18 | |
| 52 weeks | $124.42 | $194.18 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $177.19 | $177.91 | $174.16 | $174.96 | 1 979 776 |
| Apr 30, 2024 | $179.65 | $180.39 | $176.43 | $177.44 | 1 116 269 |
| Apr 29, 2024 | $180.85 | $181.82 | $179.58 | $180.68 | 647 274 |
| Apr 26, 2024 | $180.40 | $182.89 | $180.40 | $180.99 | 655 077 |
| Apr 25, 2024 | $179.05 | $181.55 | $178.24 | $179.88 | 936 674 |
| Apr 24, 2024 | $181.38 | $181.92 | $178.84 | $180.50 | 395 981 |
| Apr 23, 2024 | $179.39 | $180.50 | $178.03 | $180.44 | 647 306 |
| Apr 22, 2024 | $178.02 | $178.84 | $176.00 | $178.55 | 542 772 |
| Apr 19, 2024 | $176.53 | $177.47 | $175.02 | $176.37 | 665 837 |
| Apr 18, 2024 | $178.31 | $178.31 | $173.85 | $175.70 | 819 115 |
| Apr 17, 2024 | $179.28 | $180.11 | $177.05 | $177.48 | 747 578 |
| Apr 16, 2024 | $178.32 | $179.25 | $177.52 | $178.62 | 701 478 |
| Apr 15, 2024 | $182.20 | $182.84 | $176.68 | $177.85 | 926 389 |
| Apr 12, 2024 | $180.21 | $181.53 | $179.19 | $180.06 | 1 089 100 |
| Apr 11, 2024 | $182.63 | $184.43 | $181.42 | $182.27 | 671 265 |
| Apr 10, 2024 | $185.34 | $187.50 | $181.70 | $181.92 | 617 416 |
| Apr 09, 2024 | $186.32 | $187.59 | $184.69 | $187.14 | 481 164 |
| Apr 08, 2024 | $185.42 | $187.98 | $183.40 | $186.41 | 565 530 |
| Apr 05, 2024 | $183.27 | $186.05 | $182.51 | $185.28 | 476 135 |
| Apr 04, 2024 | $187.74 | $188.04 | $182.74 | $182.95 | 743 638 |
| Apr 03, 2024 | $185.54 | $187.86 | $185.00 | $185.35 | 775 766 |
| Apr 02, 2024 | $186.38 | $186.75 | $183.78 | $186.61 | 495 952 |
| Apr 01, 2024 | $189.09 | $190.48 | $187.66 | $188.12 | 479 236 |
| Mar 28, 2024 | $189.99 | $189.99 | $188.22 | $188.94 | 490 091 |
| Mar 27, 2024 | $191.25 | $191.25 | $188.67 | $189.71 | 514 884 |
