Closing price on 5/28/2025
|
|
Open |
5.88 |
High |
5.95 |
Low |
5.71 |
Volume |
6,700 |
Split-adjusted Price |
5.93 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/20/2025
|
0.00 / 0.00%
|
5.79
|
5.79
|
5.75
|
5.79
|
5.79
|
5.79
|
10,500
|
|
5/19/2025
|
+0.09 / +1.58%
|
5.80
|
5.80
|
5.79
|
5.79
|
5.80
|
5.79
|
284,100
|
|
5/16/2025
|
-0.10 / -1.72%
|
5.71
|
5.79
|
5.70
|
5.70
|
5.71
|
5.70
|
13,700
|
|
5/15/2025
|
+0.10 / +1.75%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.53
|
5.80
|
12,000
|
|
5/14/2025
|
-0.17 / -2.90%
|
5.71
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
16,800
|
|
5/13/2025
|
-0.10 / -1.68%
|
5.65
|
5.87
|
5.65
|
5.87
|
5.66
|
5.87
|
6,300
|
|
5/12/2025
|
+0.17 / +2.93%
|
5.80
|
5.97
|
5.80
|
5.97
|
5.80
|
5.97
|
57,400
|
|
5/9/2025
|
-0.17 / -2.85%
|
5.58
|
5.85
|
5.58
|
5.80
|
5.67
|
5.80
|
12,400
|
|
5/8/2025
|
-0.16 / -2.61%
|
5.75
|
5.97
|
5.75
|
5.97
|
5.80
|
5.97
|
3,000
|
|
5/7/2025
|
+0.33 / +5.69%
|
5.80
|
6.13
|
5.80
|
6.13
|
5.81
|
6.13
|
43,300
|
|
5/6/2025
|
-0.29 / -4.76%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.93
|
5.80
|
300
|
|
5/5/2025
|
+0.28 / +4.82%
|
5.79
|
6.11
|
5.42
|
6.09
|
5.86
|
6.09
|
900
|
|
4/29/2025
|
0.00 / 0.00%
|
5.81
|
5.81
|
5.78
|
5.81
|
5.79
|
5.81
|
1,300
|
|
4/28/2025
|
+0.03 / +0.52%
|
5.78
|
5.83
|
5.50
|
5.81
|
5.54
|
5.81
|
13,500
|
|
4/25/2025
|
+0.10 / +1.76%
|
5.68
|
5.90
|
5.68
|
5.78
|
5.71
|
5.78
|
7,000
|
|
4/24/2025
|
+0.14 / +2.53%
|
5.54
|
5.70
|
5.54
|
5.68
|
5.56
|
5.68
|
11,800
|
|
4/23/2025
|
0.00 / 0.00%
|
5.89
|
5.89
|
5.54
|
5.54
|
5.59
|
5.54
|
14,300
|
|
4/22/2025
|
-0.06 / -1.07%
|
5.60
|
5.60
|
5.40
|
5.54
|
5.54
|
5.54
|
89,700
|
|
4/21/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.65
|
5.60
|
40,500
|
|
4/18/2025
|
0.00 / 0.00%
|
5.60
|
5.69
|
5.57
|
5.60
|
5.60
|
5.60
|
21,800
|
|
4/17/2025
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.50
|
5.60
|
28,300
|
|
4/16/2025
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4,500
|
|
4/15/2025
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.44
|
5.50
|
5.50
|
5.50
|
71,600
|
|
4/14/2025
|
-0.14 / -2.48%
|
5.31
|
5.50
|
5.30
|
5.50
|
5.49
|
5.50
|
49,700
|
|
|