PTC
PTC (PTC)
NASDAQ
$154.89+$0.21 (+0.13%)
Price as of Aug 21, 2026 7:37 PM EDT
  • $16.8B
    Market Cap
  • -28.07%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +28.08%
    Low Price$118.52
    High Price$154.68
  • 3 Months
    +6.06%
    Low Price$112.33
    High Price$154.68
  • 1 Year
    -28.07%
    Low Price$112.33
    High Price$216.53
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
153.28
156.03
152.31
154.68
+0.76%
857,451
08/20/2026
151.68
154.79
151.35
153.52
+0.71%
826,119
08/19/2026
146.66
155.40
146.66
152.44
+4.07%
900,953
08/18/2026
147.95
149.43
146.30
146.48
+0.34%
1,217,311
08/17/2026
148.11
149.02
145.37
145.98
-2.52%
1,036,939
08/14/2026
154.89
155.10
149.56
149.75
-2.69%
1,151,789
08/13/2026
147.75
154.59
146.27
153.89
+3.99%
1,159,298
08/12/2026
146.79
149.55
146.79
147.99
-1.63%
923,134
08/11/2026
149.75
152.05
148.70
150.44
-0.38%
934,321
08/10/2026
146.09
154.03
146.09
151.02
+2.24%
1,317,549
08/07/2026
148.00
149.67
146.38
147.71
+0.03%
1,235,322
08/06/2026
138.24
148.60
137.23
147.66
+5.90%
2,188,607
08/05/2026
143.56
144.59
138.82
139.43
-1.59%
1,298,304
08/04/2026
137.76
142.17
137.74
141.68
+1.30%
1,459,633
08/03/2026
139.55
142.99
139.50
139.86
+1.94%
1,258,519
07/31/2026
135.73
138.83
133.25
137.20
+0.66%
2,341,987
07/30/2026
135.60
143.60
133.06
136.30
+2.90%
3,375,813
07/29/2026
127.70
132.75
127.36
132.46
+3.88%
2,885,638
07/29/2026
$1.58 Earnings
07/28/2026
127.44
130.58
126.82
127.51
+1.84%
1,392,287
07/27/2026
120.77
125.84
120.33
125.21
+5.64%
1,023,204
07/24/2026
115.18
118.77
114.36
118.52
+4.84%
1,420,362
07/23/2026
114.38
114.63
112.01
113.05
-0.05%
1,517,716
07/22/2026
121.85
122.15
111.93
113.11
-6.34%
2,206,283
07/21/2026
122.91
126.08
120.52
120.77
-3.25%
1,886,992
07/20/2026
123.39
126.19
122.79
124.83
+0.37%
1,346,314
07/17/2026
126.38
127.65
124.25
124.37
-2.35%
1,512,843
07/16/2026
125.24
128.02
124.22
127.36
+3.03%
1,074,702
07/15/2026
122.89
126.58
122.89
123.61
+0.90%
1,304,809
07/14/2026
120.26
124.83
120.05
122.51
-2.32%
1,269,160
07/13/2026
125.19
126.69
124.33
125.42
+0.55%
961,925
07/10/2026
125.74
126.76
123.42
124.74
+0.77%
1,130,615
07/09/2026
119.92
124.39
119.30
123.79
+0.96%
1,393,437
07/08/2026
123.72
124.77
122.02
122.61
-1.94%
1,679,797
07/07/2026
126.20
127.85
124.92
125.04
+0.05%
1,157,156
07/06/2026
123.73
126.25
122.06
124.98
+0.35%
1,751,549
07/02/2026
119.79
125.46
119.79
124.55
+3.98%
2,295,075
07/01/2026
114.98
121.17
114.88
119.78
+5.43%
2,269,244
06/30/2026
112.72
114.45
112.07
113.61
-0.25%
1,953,763
06/29/2026
117.79
118.21
113.67
113.89
-1.58%
1,668,984
06/26/2026
113.94
116.56
113.48
115.72
+2.82%
2,404,659
06/25/2026
112.21
115.42
111.17
112.55
-0.34%
2,355,272
06/24/2026
112.33
114.70
112.30
112.93
+0.53%
1,871,726
06/23/2026
117.31
118.05
112.00
112.33
-2.32%
1,977,960
06/22/2026
112.55
117.42
112.28
115.00
+0.22%
2,761,751
06/18/2026
115.52
116.74
113.50
114.75
-1.87%
5,006,325
06/17/2026
116.41
119.44
114.14
116.94
-1.05%
2,694,045
06/16/2026
114.68
118.68
114.68
118.18
+2.90%
2,268,372
06/15/2026
116.42
118.40
113.65
114.85
+1.03%
2,978,943
06/12/2026
118.28
118.71
108.50
113.68
-3.98%
3,869,546
06/11/2026
133.96
134.24
118.00
118.39
-12.36%
3,000,392
06/10/2026
135.19
137.31
134.32
135.08
-1.38%
1,580,724
06/09/2026
135.34
137.47
134.62
136.97
+0.66%
1,245,208
06/08/2026
136.40
138.46
134.56
136.07
-0.68%
1,801,287
06/05/2026
140.99
141.50
136.75
137.00
-1.29%
1,111,178
06/04/2026
142.53
143.99
138.75
138.79
-0.67%
1,789,505
06/03/2026
140.86
141.00
138.01
139.72
-1.84%
1,391,969
06/02/2026
141.92
145.25
139.63
142.34
-1.89%
1,374,369
06/01/2026
141.00
146.95
140.00
145.08
+4.58%
2,314,955
05/29/2026
138.58
139.70
133.40
138.73
-0.04%
3,071,627
05/28/2026
141.77
142.70
137.91
138.79
-2.44%
1,931,866
05/27/2026
144.22
146.67
142.13
142.26
-1.81%
1,269,298
05/26/2026
146.65
147.65
144.42
144.88
-2.26%
1,411,027
05/22/2026
145.84
148.70
145.44
148.23
+1.64%
928,964
05/21/2026
146.57
146.96
143.60
145.84
-1.43%
915,153
05/20/2026
143.29
148.13
140.61
147.96
+1.90%
1,341,671
05/19/2026
147.42
149.47
144.93
145.19
+0.78%
2,224,888
05/18/2026
140.94
145.00
140.75
144.06
+1.52%
1,072,190
05/15/2026
140.83
142.91
140.30
141.91
+1.47%
1,255,356
05/14/2026
141.04
142.00
137.95
139.85
-0.68%
1,034,084
05/13/2026
142.92
144.13
138.85
140.81
-2.36%
1,397,902
05/12/2026
147.01
147.73
143.50
144.22
-1.17%
1,087,427
05/11/2026
144.81
146.50
143.50
145.92
-0.50%
1,429,440
05/08/2026
146.33
146.91
142.47
146.65
-0.68%
1,225,928
05/07/2026
153.98
153.98
144.04
147.65
+7.96%
3,624,178
05/06/2026
135.59
137.30
132.77
136.77
-0.57%
4,102,199
05/06/2026
$2.69 Earnings
05/05/2026
138.00
138.45
136.23
137.55
-0.46%
1,167,064
05/04/2026
136.25
139.20
136.25
138.19
+1.22%
1,213,370
05/01/2026
139.96
142.70
135.76
136.53
+0.17%
1,212,499
04/30/2026
136.21
137.30
133.89
136.30
-0.87%
1,291,214
04/29/2026
136.23
137.68
134.56
137.50
+0.28%
1,068,696
04/28/2026
138.42
139.34
136.43
137.11
+0.51%
1,420,863
04/27/2026
136.96
139.42
136.21
136.41
-0.55%
1,027,051
04/24/2026
135.73
137.62
134.47
137.17
+0.99%
1,358,186
04/23/2026
137.86
137.86
133.88
135.83
-3.39%
1,286,440
04/22/2026
141.18
142.09
139.38
140.60
-0.23%
893,325
04/21/2026
140.52
143.78
139.78
140.93
+0.13%
550,897
04/20/2026
138.91
141.50
137.79
140.75
+0.72%
815,706
04/17/2026
140.59
141.89
139.47
139.74
+1.06%
858,177
04/16/2026
138.46
139.57
136.59
138.27
+1.24%
1,147,050
04/15/2026
135.05
137.12
134.21
136.58
+2.19%
1,727,947
04/14/2026
134.56
136.54
132.42
133.65
-0.42%
1,342,445
04/13/2026
134.09
135.47
130.89
134.21
+0.58%
1,817,365
04/10/2026
138.01
141.15
131.62
133.44
-4.13%
1,328,098
04/09/2026
143.41
143.66
138.93
139.19
-3.55%
1,459,128
04/08/2026
146.58
148.00
143.38
144.32
+0.28%
1,094,608
04/07/2026
143.61
144.55
142.68
143.92
-0.30%
635,355
04/06/2026
142.22
144.63
141.44
144.36
+1.20%
655,722
04/02/2026
141.89
144.73
139.89
142.65
+0.09%
631,654