PTC Stock Price History, PTC Historical Prices

Add to My Stocks
$103.68 $2.39 (2.36%) PTC stock closing price Sep 18, 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 $105.78 on Sep 13, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-18 101.3 104.32 101.2 103.68 1,349,785 216 9.71
2018-09-17 105.5 105.5 101.15 101.29 1,184,902 211.02 9.49
2018-09-12 102.5 105.25 102.48 104.89 1,820,941 218.52 9.83
2018-09-10 99.3 100.44 98.86 100.33 1,293,318 209.02 9.4
2018-09-06 96.67 98.32 96.21 98.09 658,221 204.35 9.19
2018-09-05 100.51 100.62 96.49 96.77 856,909 201.6 9.07
2018-09-04 99.67 101.12 99 100.78 820,384 209.96 9.44
2018-08-30 98.16 99.12 98.09 98.7 975,412 205.63 9.25
2018-08-29 97.95 98.73 97.77 98.63 682,466 205.48 9.24
2018-08-28 98.06 98.55 97.39 97.62 639,938 203.38 9.15
2018-08-23 94.98 96.89 94.98 95.65 826,531 199.27 8.96
2018-08-22 93.65 95.5 93.65 95.16 569,266 198.25 8.92
2018-08-21 92.21 94.43 92.21 93.99 701,155 195.81 8.81
2018-08-17 91.92 92.64 91.06 92.31 677,061 192.31 8.65
2018-08-16 92.58 92.85 90.91 91.91 813,205 191.48 8.61
2018-08-14 93.38 94.86 93.23 94.46 681,004 196.79 8.85
2018-08-13 94.28 95.45 92.82 92.97 758,287 193.69 8.71
2018-08-09 93.26 94.72 93.24 93.7 809,270 195.21 8.78
2018-08-07 93.3 93.99 92.65 93.02 779,843 193.79 8.72
2018-08-06 92.34 93.36 92.29 92.78 943,460 193.29 8.69
2018-08-03 93.25 93.27 91.89 92.5 639,828 192.71 8.67
2018-08-02 91.71 93.54 91.5 93.2 747,510 194.17 8.73
2018-08-01 92.06 93.92 92.06 92.52 1,340,669 192.75 8.67
2018-07-31 91.57 93.38 90.65 91.91 1,257,421 191.48 8.61
2018-07-27 99.3 99.72 93.98 95.09 1,063,434 198.1 8.91
2018-07-26 98.49 99.86 97.95 98.83 930,739 205.9 9.26
2018-07-25 95.99 99.57 95.79 99.27 1,173,091 206.81 9.3
2018-07-24 97.77 98.31 95 95.79 1,178,766 199.56 8.97
2018-07-23 96.03 97.36 95.31 97.14 1,155,691 294.36 9.32
2018-07-20 97.29 98.06 96.34 96.54 1,144,187 292.55 9.26
2018-07-18 98.88 99.21 98.08 98.51 1,131,132 298.52 9.45
2018-07-17 97.78 99.48 97.22 98.9 762,083 299.7 9.48
2018-07-12 97.44 99.8 97.15 99.61 954,777 301.85 9.55
2018-07-11 95.99 97.72 95.79 97.05 737,459 294.09 9.31
2018-07-10 97.56 98.74 96.43 97.01 841,567 293.97 9.3
2018-07-09 96.94 97.36 95.64 97.07 806,441 294.15 9.31
2018-07-06 94.98 96.54 94.75 96.21 420,296 291.55 9.23
2018-07-05 94.79 94.86 93.75 94.75 852,233 287.12 9.09
2018-07-03 94.4 94.92 93.52 94.03 366,419 284.94 9.02
2018-07-02 93.95 94.07 92.41 93.9 621,649 284.55 9
2018-06-29 93.65 94.56 93.43 93.81 900,460 284.27 9
2018-06-28 90.8 93.83 90.8 93.54 855,568 283.46 8.97
2018-06-27 93.62 94.35 91.16 91.21 735,408 276.39 8.75
2018-06-26 93.17 94.09 92.57 93.39 1,080,525 283 8.96
2018-06-25 96.08 96.3 92.09 92.73 1,211,265 281 8.89
2018-06-22 99.25 99.73 96.73 96.83 1,154,762 293.42 9.29
2018-06-21 99.93 100.09 98.52 99.22 965,997 300.67 9.51
2018-06-20 98.72 100.79 97.99 99.99 1,191,795 303 9.59
2018-06-19 97.13 98.19 96.21 97.8 1,385,795 296.36 9.38
2018-06-18 94.56 99.1 94 97.8 2,257,162 296.36 9.38
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
2018-05-28 0 0 0 85.67 0 - -
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
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 Price105.78Sep 13,2018
Min Stock Price27.27Oct 25,2013
Avg Stock Price47.47

PTC Historical PE ratio: Past 5 years

Max PE Ratio2924Oct 02,2013
Min PE Ratio23.18Oct 14,2014
Avg PE Ratio307.51

PTC Historical PS ratio: Past 5 years

Max PS Ratio9.83Sep 12,2018
Min PS Ratio2.56Oct 15,2013
Avg PS Ratio4.47

PTC Industry Peers

Company Price Change (%)
Ss&c Technologies (SSNC)56.010.42 (0.76%)
Cadence (CDNS)45.220.15 (0.33%)
Ge (GE)12.660.04 (0.31%)
Oracle (ORCL)49.030.15 (0.31%)
Ibm (IBM)148.560.62 (0.42%)
Qad (QADA)58.50.85 (1.47%)
Microsoft (MSFT)113.211.07 (0.95%)

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 $104.32, and a low of $101.2 on last trading day. PTC historical P/S ratio was at a high of 9.83 on Sep 12, 2018 and a low of 2.56 on Oct 15, 2013.