Closing price on 7/1/2025
|
|
Open |
5.73 |
High |
5.79 |
Low |
5.70 |
Volume |
13,300 |
Split-adjusted Price |
5.70 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2025
|
+0.04 / +0.71%
|
5.73
|
5.79
|
5.70
|
5.70
|
5.74
|
5.70
|
13,300
|
|
6/30/2025
|
-0.09 / -1.57%
|
5.70
|
5.75
|
5.65
|
5.66
|
5.70
|
5.66
|
33,500
|
|
6/27/2025
|
0.00 / 0.00%
|
5.75
|
5.75
|
5.75
|
5.75
|
5.75
|
5.75
|
6,000
|
|
6/26/2025
|
-0.05 / -0.86%
|
5.75
|
5.75
|
5.75
|
5.75
|
5.75
|
5.75
|
2,000
|
|
6/25/2025
|
-0.02 / -0.34%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4,000
|
|
6/24/2025
|
+0.20 / +3.56%
|
5.65
|
5.82
|
5.65
|
5.82
|
5.66
|
5.82
|
1,600
|
|
6/23/2025
|
-0.13 / -2.26%
|
5.73
|
5.73
|
5.60
|
5.62
|
5.72
|
5.62
|
21,800
|
|
6/20/2025
|
-0.05 / -0.86%
|
5.62
|
5.75
|
5.62
|
5.75
|
5.69
|
5.75
|
200
|
|
6/19/2025
|
+0.04 / +0.69%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
5.80
|
8,100
|
|
6/18/2025
|
-0.04 / -0.69%
|
5.70
|
5.76
|
5.66
|
5.76
|
5.67
|
5.76
|
12,700
|
|
6/17/2025
|
+0.09 / +1.58%
|
5.70
|
5.80
|
5.63
|
5.80
|
5.70
|
5.80
|
11,700
|
|
6/16/2025
|
+0.01 / +0.18%
|
5.68
|
5.72
|
5.60
|
5.71
|
5.70
|
5.71
|
19,300
|
|
6/13/2025
|
-0.08 / -1.38%
|
5.85
|
5.85
|
5.70
|
5.70
|
5.70
|
5.70
|
4,300
|
|
6/12/2025
|
-0.02 / -0.34%
|
5.70
|
5.78
|
5.68
|
5.78
|
5.75
|
5.78
|
2,800
|
|
6/11/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.74
|
5.80
|
4,500
|
|
6/10/2025
|
-0.05 / -0.85%
|
5.80
|
6.09
|
5.68
|
5.80
|
5.74
|
5.80
|
10,300
|
|
6/9/2025
|
0.00 / 0.00%
|
5.84
|
5.85
|
5.84
|
5.85
|
5.85
|
5.85
|
1,600
|
|
6/6/2025
|
0.00 / 0.00%
|
5.81
|
5.85
|
5.75
|
5.85
|
5.76
|
5.85
|
14,300
|
|
6/5/2025
|
-0.05 / -0.85%
|
5.90
|
5.90
|
5.80
|
5.85
|
5.83
|
5.85
|
9,800
|
|
6/4/2025
|
0.00 / 0.00%
|
5.94
|
5.94
|
5.80
|
5.90
|
5.87
|
5.90
|
16,200
|
|
6/3/2025
|
+0.08 / +1.37%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.68
|
5.90
|
37,500
|
|
6/2/2025
|
-0.06 / -1.02%
|
5.65
|
5.85
|
5.50
|
5.82
|
5.56
|
5.82
|
11,100
|
|
5/30/2025
|
-0.04 / -0.68%
|
5.85
|
5.92
|
5.72
|
5.88
|
5.74
|
5.88
|
21,400
|
|
5/29/2025
|
-0.01 / -0.17%
|
5.93
|
5.95
|
5.77
|
5.92
|
5.92
|
5.92
|
7,100
|
|
5/28/2025
|
+0.04 / +0.68%
|
5.88
|
5.95
|
5.71
|
5.93
|
5.81
|
5.93
|
6,700
|
|
5/27/2025
|
+0.09 / +1.55%
|
5.80
|
5.95
|
5.50
|
5.89
|
5.65
|
5.89
|
87,100
|
|
5/26/2025
|
-0.05 / -0.85%
|
5.85
|
5.85
|
5.70
|
5.80
|
5.71
|
5.80
|
21,400
|
|
5/23/2025
|
+0.01 / +0.17%
|
5.85
|
5.92
|
5.70
|
5.85
|
5.77
|
5.85
|
20,200
|
|
5/22/2025
|
-0.02 / -0.34%
|
5.85
|
5.86
|
5.80
|
5.84
|
5.84
|
5.84
|
500
|
|
5/21/2025
|
+0.07 / +1.21%
|
5.79
|
5.86
|
5.45
|
5.86
|
5.72
|
5.86
|
5,300
|
|
|