|
Closing price on 3/28/2025
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.59 |
| Volume |
48,100 |
| Split-adjusted Price |
5.70 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
+0.02 / +0.35%
|
5.60
|
5.70
|
5.59
|
5.70
|
5.61
|
5.70
|
48,100
|
|
|
3/27/2025
|
+0.01 / +0.18%
|
5.55
|
5.68
|
5.55
|
5.68
|
5.65
|
5.68
|
700
|
|
|
3/26/2025
|
-0.01 / -0.18%
|
5.78
|
5.80
|
5.60
|
5.67
|
5.71
|
5.67
|
3,700
|
|
|
3/25/2025
|
+0.08 / +1.43%
|
5.60
|
5.70
|
5.60
|
5.68
|
5.61
|
5.68
|
49,900
|
|
|
3/24/2025
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.61
|
5.60
|
26,000
|
|
|
3/21/2025
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.55
|
5.70
|
5.55
|
5.70
|
15,500
|
|
|
3/20/2025
|
+0.10 / +1.79%
|
5.69
|
5.70
|
5.55
|
5.70
|
5.60
|
5.70
|
23,000
|
|
|
3/19/2025
|
-0.03 / -0.53%
|
5.63
|
5.69
|
5.60
|
5.60
|
5.63
|
5.60
|
24,600
|
|
|
3/18/2025
|
+0.03 / +0.54%
|
5.90
|
5.90
|
5.61
|
5.63
|
5.63
|
5.63
|
41,100
|
|
|
3/17/2025
|
-0.35 / -5.88%
|
6.10
|
6.10
|
5.54
|
5.60
|
5.70
|
5.60
|
117,000
|
|
|
3/14/2025
|
+0.08 / +1.36%
|
5.87
|
6.10
|
5.65
|
5.95
|
5.88
|
5.95
|
41,200
|
|
|
3/13/2025
|
-0.21 / -3.45%
|
6.08
|
6.16
|
5.82
|
5.87
|
5.92
|
5.87
|
860,500
|
|
|
3/12/2025
|
+0.13 / +2.18%
|
6.29
|
6.29
|
6.00
|
6.08
|
6.15
|
6.08
|
135,200
|
|
|
3/11/2025
|
+0.38 / +6.82%
|
5.53
|
5.95
|
5.53
|
5.95
|
5.93
|
5.95
|
221,600
|
|
|
3/10/2025
|
-0.18 / -3.13%
|
5.55
|
5.75
|
5.55
|
5.57
|
5.60
|
5.57
|
64,100
|
|
|
3/7/2025
|
+0.22 / +3.98%
|
5.26
|
5.75
|
5.26
|
5.75
|
5.43
|
5.75
|
94,900
|
|
|
3/6/2025
|
-0.07 / -1.25%
|
5.60
|
5.60
|
5.30
|
5.53
|
5.45
|
5.53
|
18,800
|
|
|
3/5/2025
|
0.00 / 0.00%
|
5.80
|
5.93
|
5.50
|
5.60
|
5.56
|
5.60
|
13,700
|
|
|
3/4/2025
|
-0.05 / -0.88%
|
5.78
|
5.80
|
5.40
|
5.60
|
5.57
|
5.60
|
54,600
|
|
|
3/3/2025
|
-0.13 / -2.25%
|
5.52
|
5.75
|
5.50
|
5.65
|
5.56
|
5.65
|
88,500
|
|
|
2/28/2025
|
-0.17 / -2.86%
|
5.82
|
5.95
|
5.60
|
5.78
|
5.78
|
5.78
|
76,700
|
|
|
2/27/2025
|
+0.04 / +0.68%
|
5.91
|
6.27
|
5.80
|
5.95
|
5.90
|
5.95
|
84,300
|
|
|
2/26/2025
|
-0.08 / -1.34%
|
6.28
|
6.28
|
5.82
|
5.91
|
5.98
|
5.91
|
67,900
|
|
|
2/25/2025
|
-0.10 / -1.64%
|
6.32
|
6.32
|
5.80
|
5.99
|
6.04
|
5.99
|
114,600
|
|
|
2/24/2025
|
+0.39 / +6.84%
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
403,500
|
|
|
2/21/2025
|
+0.37 / +6.94%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
56,100
|
|
|
2/20/2025
|
+0.34 / +6.81%
|
5.33
|
5.33
|
5.33
|
5.33
|
5.33
|
5.33
|
36,100
|
|
|
2/19/2025
|
+0.32 / +6.85%
|
4.71
|
4.99
|
4.70
|
4.99
|
4.93
|
4.99
|
29,700
|
|
|
2/18/2025
|
+0.12 / +2.64%
|
4.55
|
4.70
|
4.55
|
4.67
|
4.59
|
4.67
|
30,600
|
|
|
2/17/2025
|
-0.06 / -1.30%
|
4.50
|
4.63
|
4.50
|
4.55
|
4.60
|
4.55
|
42,400
|
|
|