PTC Stock Price History, PTC Historical Prices

Add to My Stocks
$94.89 $0.44 (0.46%) PTC stock closing price Jun 15, 2018 (Closing)

We provide 10 years stock price data for free. You can download PTC stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with PTC P/E ratio, and PS ratio. The PTC stock price history chart shows that the stock price was at a high of $95.33 on Jun 14, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 94.63 95.75 93.57 94.89 1,326,126 287.55 9.1
2018-06-14 95.12 95.75 94.93 95.33 530,577 288.88 9.14
2018-06-13 93.51 95.02 93.32 94.47 927,834 286.27 9.06
2018-06-12 91.88 94.36 91.88 93.52 1,148,946 283.39 8.97
2018-06-11 93.12 95.88 91.39 91.85 2,304,397 278.33 8.81
2018-06-08 86.42 87.08 86 86.99 1,094,615 263.61 8.34
2018-06-07 89.44 89.45 85.21 86.46 1,076,432 262 8.29
2018-06-06 88.46 89.29 87.78 89.24 947,774 270.42 8.56
2018-06-05 88.4 89.07 87.95 88.29 805,307 267.55 8.47
2018-06-04 87.42 88.46 87.09 88.16 856,685 267.15 8.45
2018-06-01 86.53 87.42 86.13 87.05 827,594 263.79 8.35
2018-05-31 85.96 86.82 85.78 86.24 712,376 261.33 8.27
2018-05-30 85.56 86.25 85.13 86.01 1,021,111 260.64 8.25
2018-05-29 85.13 85.72 84.36 84.97 775,797 257.49 8.15
2018-05-25 85.84 86.25 85.26 85.67 655,654 259.61 8.22
2018-05-24 85.34 86.11 84.7 85.84 759,516 260.12 8.23
2018-05-23 83.22 85.4 83.22 85.36 804,607 258.67 8.19
2018-05-22 84.86 85.22 84.44 84.79 762,690 256.94 8.13
2018-05-21 84.55 85.18 84.08 84.79 738,274 256.94 8.13
2018-05-18 84.19 84.64 83.92 84.15 968,228 255 8.07
2018-05-17 84.33 84.83 83.38 84.18 1,073,866 255.09 8.07
2018-05-16 84.49 84.72 84 84.4 1,093,292 255.76 8.09
2018-05-15 85.74 86.34 84.39 84.65 1,289,520 256.52 8.12
2018-05-14 88.11 88.71 86.18 86.35 687,743 261.67 8.28
2018-05-11 87.41 88.52 87.11 88.05 638,210 266.82 8.44
2018-05-10 87.57 88.09 87.04 87.62 1,353,087 265.52 8.4
2018-05-09 87.14 87.65 86.44 87.18 858,690 264.18 8.36
2018-05-08 86.2 86.91 86.2 86.79 558,370 263 8.32
2018-05-07 85.32 86.8 85.32 86.51 526,919 262.15 8.3
2018-05-04 83.49 85.77 83.38 85.08 676,590 257.82 8.16
2018-05-03 83.53 84.54 82.41 83.86 866,453 254.12 8.04
2018-05-02 82.99 84.28 82.64 83.51 890,611 253.06 8.01
2018-05-01 82.43 83.24 81.65 82.83 1,079,878 251 7.94
2018-04-30 83.01 83.86 82.05 82.35 853,922 249.55 7.9
2018-04-27 83.2 83.71 82.29 83.03 743,401 251.61 7.96
2018-04-26 82.67 83.64 82.12 82.73 908,645 250.7 7.93
2018-04-25 82.92 83.2 80.85 82.15 1,059,616 248.94 7.88
2018-04-24 85.58 86.18 82.49 83.2 1,143,877 252.12 7.98
2018-04-23 84.57 85.72 83.69 84.96 1,160,214 257.46 8.15
2018-04-20 84.75 84.91 83.62 84.05 1,128,187 254.7 8.06
2018-04-19 82.01 86.49 81.33 84.92 2,920,044 257.33 8.14
2018-04-18 83.12 83.81 81.86 83.56 1,586,005 334.24 8.17
2018-04-17 81.86 83.47 81.7 83.12 854,283 332.48 8.12
2018-04-16 81.27 81.82 80.66 81.43 740,242 325.72 7.96
2018-04-13 81.82 81.97 79.44 80.45 778,039 321.8 7.86
2018-04-12 80 81.92 79.87 81.41 832,221 325.64 7.96
2018-04-11 79.22 80.46 79.03 79.64 725,124 318.56 7.78
2018-04-10 78.98 80.34 78.24 79.92 695,472 319.68 7.81
2018-04-09 77.44 78.64 77.27 77.92 641,633 311.68 7.61
2018-04-06 77.9 78.37 75.45 76.94 1,069,380 307.76 7.52
2018-04-05 78.69 79.86 77.88 78.74 1,728,496 314.96 7.69
2018-04-04 76.28 78.36 74.77 77.94 1,905,343 311.76 7.62
2018-04-03 77.15 78.41 76.16 77.55 1,655,108 310.2 7.58
2018-04-02 77.62 78.2 76 76.71 1,037,744 306.84 7.5
2018-03-30 0 0 0 78.01 0 - -
2018-03-29 77.61 78.95 76.4 78.01 1,131,694 312.04 7.62
2018-03-28 78.63 78.71 76.47 77.04 1,492,569 308.16 7.53
2018-03-27 80.16 81.32 78.52 78.79 1,464,823 315.16 7.7
2018-03-26 78.74 79.91 77.96 79.85 797,082 319.4 7.8
2018-03-23 78.85 79.64 77.54 77.56 813,427 310.24 7.58
2018-03-22 79 80.3 78.14 78.92 1,020,638 315.68 7.71
2018-03-21 79.53 80.64 79.4 80.1 667,376 320.4 7.83
2018-03-20 79.15 80.23 78.32 79.64 604,643 318.56 7.78
2018-03-19 79.61 80.28 78.2 79.21 700,273 316.84 7.74
2018-03-16 80.34 80.6 79.52 80.38 969,750 321.52 7.85
2018-03-15 79.81 80.22 79.3 80.17 529,195 320.68 7.83
2018-03-14 80.17 80.35 79.17 79.69 600,200 318.76 7.79
2018-03-13 80.66 80.82 78.58 79.48 843,127 317.92 7.77
2018-03-12 80.79 81.49 80.22 80.4 933,555 321.6 7.86
2018-03-09 80.97 81.72 80.13 80.72 1,018,815 322.88 7.89
2018-03-08 79.75 80.34 79.07 80.3 670,560 321.2 7.85
2018-03-07 77.81 79.87 77.62 79.63 1,045,437 318.52 7.78
2018-03-06 77.36 78.16 77.13 78.07 1,015,296 312.28 7.63
2018-03-05 75.04 77.49 74.8 77.22 681,520 308.88 7.55
2018-03-02 73.35 75.47 72.92 75.3 746,337 301.2 7.36
2018-03-01 73.96 74.76 72.45 73.89 997,806 295.56 7.22
2018-02-28 74.94 75.57 73.74 73.76 658,334 295.04 7.21
2018-02-27 75.22 75.56 74.66 74.72 439,568 298.88 7.3
2018-02-26 75 75.75 74.26 75.28 502,385 301.12 7.36
2018-02-23 73.55 74.84 73.38 74.82 452,674 299.28 7.31
2018-02-22 72.88 73.68 72.58 73.25 568,808 293 7.16
2018-02-21 73.9 74.35 72.79 72.81 508,817 291.24 7.11
2018-02-20 72.81 73.86 72.75 73.72 926,293 294.88 7.2
2018-02-19 0 0 0 73.28 0 - -
2018-02-16 73.3 73.8 72.85 73.28 616,011 293.12 7.16
2018-02-15 72 73.61 71.35 73.36 837,651 293.44 7.17
2018-02-14 68.58 71.62 68.44 71.45 824,979 285.8 6.98
2018-02-13 68.19 69.32 67.29 69.25 425,267 277 6.77
2018-02-12 68.17 68.71 67.31 68.44 797,519 273.76 6.69
Get more Data

PTC Stock History Chart

View PTC PE ratio, PS ratio stocks charts and compare with peers.
PTC Chart
Note: Compare PTC stock price history with the index and industry peers.

PTC Stock Price History: Past 5 years

Max Stock Price95.33Jun 14,2018
Min Stock Price23.81Jun 24,2013
Avg Stock Price43.91

PTC Historical PE ratio: Past 5 years

Max PE Ratio2924Oct 02,2013
Min PE Ratio23.18Oct 14,2014
Avg PE Ratio423.54

PTC Historical PS ratio: Past 5 years

Max PS Ratio9.14Jun 14,2018
Min PS Ratio2.24Jun 24,2013
Avg PS Ratio4.17

PTC Industry Peers

Company Price Change (%)
Cadence (CDNS)45.020.08 (0.18%)
Ss&c Technologies (SSNC)53.320.3 (0.57%)
Ge (GE)13.30.34 (2.49%)
Oracle (ORCL)46.280.38 (0.83%)
Ibm (IBM)145.390.19 (0.13%)
Qad (QADA)53.70.35 (0.65%)
Microsoft (MSFT)100.131.29 (1.27%)

PTC share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in PTC stock analysis. The price and volume changes on a daily basis is provided in the PTC stock price history. A large fluctuation in price and volume indicates a highly volatile stock. PTC stock saw a high of $95.75, and a low of $93.57 on last trading day. PTC historical P/S ratio was at a high of 9.14 on Jun 14, 2018 and a low of 2.24 on Jun 24, 2013.