MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PTC — PTC, INC
NasdaqPTC, INC
$193.60
+0.60(+0.31%)
- O
- 193.20
- H
- 194.13
- L
- 192.94
- V
- 6.98M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$193.60
Period Return+25.69%
Period High$219.69
Period Low$108.50
Avg Daily Volume1.31M
Total Trading Days365
PTC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $193.20 | $194.13 | $192.94 | $193.60 | +$0.60 | +0.31% | 6,984,050 | $193.67 | $192.94 $194.13 |
| Oct 6, 2026 | $193.00 | $193.42 | $192.58 | $193.00 | +$0.74 | +0.38% | 7,444,593 | $193.04 | $192.58 $193.42 |
| Oct 5, 2026 | $195.84 | $196.05 | $191.92 | $192.26 | +$48.23 | +33.49% | 29,553,317 | $193.57 | $191.92 $196.05 |
| Oct 2, 2026 | $148.03 | $148.03 | $143.51 | $144.03 | $-2.44 | -1.67% | 1,121,383 | $144.33 | $143.51 $148.03 |
| Oct 1, 2026 | $143.42 | $149.38 | $143.42 | $146.47 | +$6.17 | +4.40% | 1,910,619 | $146.65 | $143.42 $149.38 |
| Sep 30, 2026 | $137.71 | $140.44 | $137.56 | $140.30 | +$2.74 | +1.99% | 1,046,096 | $139.99 | $137.56 $140.44 |
| Sep 29, 2026 | $137.87 | $138.86 | $134.31 | $137.56 | $-2.13 | -1.52% | 1,318,685 | $136.99 | $134.31 $138.86 |
| Sep 28, 2026 | $137.06 | $139.92 | $133.67 | $139.69 | +$1.57 | +1.14% | 985,799 | $139.17 | $133.67 $139.92 |
| Sep 25, 2026 | $137.17 | $138.75 | $136.55 | $138.12 | +$0.71 | +0.52% | 699,034 | $138.06 | $136.55 $138.75 |
| Sep 24, 2026 | $140.79 | $141.05 | $136.40 | $137.41 | $-2.99 | -2.13% | 1,434,291 | $137.63 | $136.40 $141.05 |
| Sep 23, 2026 | $140.81 | $142.81 | $138.50 | $140.40 | +$0.40 | +0.29% | 2,138,695 | $140.86 | $138.50 $142.81 |
| Sep 22, 2026 | $137.46 | $140.31 | $133.97 | $140.00 | +$4.72 | +3.49% | 1,650,139 | $138.59 | $133.97 $140.31 |
| Sep 21, 2026 | $137.02 | $137.21 | $133.97 | $135.28 | $-0.61 | -0.45% | 1,013,074 | $135.23 | $133.97 $137.21 |
| Sep 18, 2026 | $134.31 | $136.18 | $132.75 | $135.89 | +$1.45 | +1.08% | 5,932,458 | $135.73 | $132.75 $136.18 |
| Sep 17, 2026 | $131.16 | $134.98 | $129.89 | $134.44 | +$3.28 | +2.50% | 1,650,343 | $133.62 | $129.89 $134.98 |
| Sep 16, 2026 | $131.08 | $132.58 | $130.33 | $131.16 | $-1.59 | -1.20% | 1,236,001 | $131.28 | $130.33 $132.58 |
| Sep 15, 2026 | $134.91 | $137.66 | $132.71 | $132.75 | $-3.90 | -2.85% | 1,292,831 | $134.10 | $132.71 $137.66 |
| Sep 14, 2026 | $134.31 | $137.75 | $133.90 | $136.65 | +$5.87 | +4.49% | 1,261,280 | $136.21 | $133.90 $137.75 |
| Sep 11, 2026 | $128.25 | $131.19 | $127.06 | $130.78 | +$2.07 | +1.60% | 1,701,542 | $129.92 | $127.06 $131.19 |
| Sep 10, 2026 | $127.72 | $130.89 | $126.79 | $128.72 | $-0.18 | -0.14% | 1,683,685 | $128.94 | $126.79 $130.89 |
| Sep 9, 2026 | $133.00 | $133.77 | $128.58 | $128.89 | $-4.37 | -3.28% | 2,399,607 | $130.12 | $128.58 $133.77 |
| Sep 8, 2026 | $139.84 | $140.24 | $132.63 | $133.26 | $-7.77 | -5.51% | 1,948,962 | $133.83 | $132.63 $140.24 |
| Sep 4, 2026 | $147.18 | $147.73 | $140.00 | $141.02 | $-9.06 | -6.04% | 2,119,749 | $141.74 | $140.00 $147.73 |
| Sep 3, 2026 | $151.53 | $154.27 | $149.14 | $150.08 | +$0.95 | +0.64% | 1,249,596 | $150.61 | $149.14 $154.27 |
| Sep 2, 2026 | $151.62 | $155.72 | $148.53 | $149.13 | $-3.68 | -2.41% | 1,094,381 | $150.04 | $148.53 $155.72 |
| Sep 1, 2026 | $153.47 | $155.58 | $152.24 | $152.81 | $-2.93 | -1.88% | 696,470 | $153.29 | $152.24 $155.58 |
| Aug 31, 2026 | $155.50 | $157.76 | $155.05 | $155.74 | $-1.41 | -0.90% | 1,417,979 | $156.15 | $155.05 $157.76 |
| Aug 28, 2026 | $158.01 | $159.46 | $155.98 | $157.15 | $-1.80 | -1.13% | 1,069,148 | $157.68 | $155.98 $159.46 |
| Aug 27, 2026 | $154.41 | $159.00 | $153.03 | $158.95 | +$7.34 | +4.84% | 979,564 | $158.01 | $153.03 $159.00 |
| Aug 26, 2026 | $149.06 | $151.88 | $148.59 | $151.61 | +$0.47 | +0.31% | 1,411,382 | $150.79 | $148.59 $151.88 |