Quantcast

Historical Stock Prices

PTC 
$97.6
*  
1.37
1.42%
Get PTC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PTC now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 96.52 97.66 95.64 97.6 1,043,357
04/17/2019 98.11 98.11 95.86 96.23 725,540
04/16/2019 98.47 98.47 96.91 97.33 845,189
04/15/2019 98.47 99.26 97.85 97.99 703,486
04/12/2019 98.16 99.61 97.68 98.59 1,192,750
04/11/2019 95.57 97.16 95.44 97.07 832,452
04/10/2019 94.43 95.88 94.22 95.18 1,040,405
04/09/2019 93.75 94.85 93.75 94.1 1,119,473
04/08/2019 94.29 94.39 92.87 94.27 1,049,271
04/05/2019 93.86 94.48 93.63 94.16 732,858
04/04/2019 95.4 95.4756 92.39 93.69 837,698
04/03/2019 95.33 96.03 94.83 95.21 951,371
04/02/2019 94.97 95.63 94.37 95.01 978,295
04/01/2019 93.2 94.98 92.695 94.96 930,315
03/29/2019 91.27 92.39 90.98 92.18 867,058
03/28/2019 90.4 91.145 89.46 90.38 712,448
03/27/2019 92.84 92.84 89.28 90.04 1,411,388
03/26/2019 92.8 93.715 92.01 92.72 816,157
03/25/2019 92.73 93.43 91.85 92.01 1,130,449
03/22/2019 94.26 94.93 92.69 93.12 1,846,971
03/21/2019 92.57 94.99 92.44 94.96 735,429
03/20/2019 92.44 93.89 91.95 92.98 761,548
03/19/2019 92.41 92.82 91.35 92.6 779,351
03/18/2019 91.47 92.07 90.95 91.83 894,233
03/15/2019 91.56 92.1 90.925 91.2 1,082,697
03/14/2019 91.02 91.99 90.78 91.66 1,297,241
03/13/2019 90.71 92.29 90.45 91.26 947,985
03/12/2019 90.53 90.77 89.78 90.2 1,207,620
03/11/2019 89 90.73 88.17 90.42 790,251
03/08/2019 88.45 88.77 87.846 88.46 1,005,543
03/07/2019 89.83 90.45 88.98 89.64 875,671
03/06/2019 90.5 91.3 89.68 89.96 842,570
03/05/2019 91.38 92 90.59 90.61 1,112,838
03/04/2019 94 94.075 90.47 91.27 1,317,403
03/01/2019 93.73 94.02 92.61 93.62 1,182,277
02/28/2019 93.56 93.93 92.73 92.82 746,902
02/27/2019 92.75 93.79 92.38 93.53 666,016
02/26/2019 93.04 93.45 92.32 93.1 715,435
02/25/2019 93.67 94.47 92.98 93.2 819,710
02/22/2019 92.24 93 92 92.98 679,008
02/21/2019 91.8 92.33 90.74 91.7 825,109
02/20/2019 92.58 93.035 90.92 91.83 981,932
02/19/2019 91.28 93.3 90.99 92.62 1,443,272
02/15/2019 91.18 92 90.75 91.93 1,340,108
02/14/2019 89.98 91.27 89.75 90.99 1,907,097
02/13/2019 89.66 90.695 89.25 90.35 1,254,336
02/12/2019 88.54 89.3 87.51 89 1,088,769
02/11/2019 87.84 88.45 87.025 87.81 1,109,481
02/08/2019 85.53 87.31 85.435 87.26 950,333
02/07/2019 86.04 86.75 85.18 86.46 779,261
02/06/2019 87.58 87.88 85.98 86.89 875,049
02/05/2019 89.47 91.47 86.5 87.72 1,449,895
02/04/2019 84.79 86.975 84.79 86.67 1,216,678
02/01/2019 84.67 85.77 84.24 84.8 1,018,951
01/31/2019 85.23 85.565 84.12 84.79 1,404,236
01/30/2019 82.59 85.335 82.26 85.23 1,834,593
01/29/2019 81.33 82.63 80.57 82.22 1,621,178
01/28/2019 80.44 81.79 80.05 81.43 1,421,848
01/25/2019 80.43 83.36 79.9 81.45 2,264,345
01/24/2019 79.31 80.44 77.26 79.75 5,404,520
01/23/2019 86.27 87.16 84.22 84.64 2,421,345
01/22/2019 87 87.965 85.77 85.81 1,446,905
01/18/2019 88.25 89.33 87.65 87.68 1,580,136
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio