NASDAQ:PTC | Historical Stock Price | PTC INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-12-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.68$4.48$11.93$31.75$84.53$225.071989-12-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$22.51$22.511,044,400——
2012-12-28$22.55$22.55924,300——
2012-12-27$22.51$22.51911,800——
2012-12-26$22.90$22.90425,800——
2012-12-24$23.07$23.07412,600——
2012-12-21$23.00$23.001,474,000——
2012-12-20$23.10$23.10664,700——
2012-12-19$23.02$23.02874,900——
2012-12-18$22.99$22.991,078,300——
2012-12-17$22.33$22.33830,500——
2012-12-14$22.09$22.091,232,400——
2012-12-13$21.57$21.57660,600——
2012-12-12$21.62$21.62706,600——
2012-12-11$21.72$21.721,051,500——
2012-12-10$21.16$21.16668,800——
2012-12-07$20.51$20.51525,800——
2012-12-06$20.33$20.33429,800——
2012-12-05$20.33$20.33514,000——
2012-12-04$20.22$20.22498,000——
2012-12-03$20.07$20.07499,700——
2012-11-30$20.25$20.25962,000——
2012-11-29$20.71$20.71757,900——
2012-11-28$20.45$20.451,167,900——
2012-11-27$19.81$19.81751,000——
2012-11-26$19.86$19.86631,300——
2012-11-23$19.73$19.73371,700——
2012-11-21$19.30$19.30934,200——
2012-11-20$19.01$19.01716,900——
2012-11-19$19.47$19.47809,600——
2012-11-16$19.00$19.001,103,800——
2012-11-15$19.22$19.22857,700——
2012-11-14$19.26$19.26621,500——
2012-11-13$19.76$19.76895,000——
2012-11-12$19.71$19.71529,600——
2012-11-09$19.90$19.90580,500——
2012-11-08$19.88$19.88788,000——
2012-11-07$20.40$20.401,253,500——
2012-11-06$21.28$21.28916,900——
2012-11-05$21.02$21.021,022,000——
2012-11-02$21.23$21.231,035,100——
2012-11-01$21.58$21.582,545,400——
2012-10-31$20.18$20.18764,300——
2012-10-26$20.53$20.53527,500——
2012-10-25$20.29$20.29931,300——
2012-10-24$20.40$20.40450,800——
2012-10-23$20.53$20.53573,400——
2012-10-22$20.30$20.30892,800——
2012-10-19$20.22$20.221,149,900——
2012-10-18$20.94$20.941,097,500——
2012-10-17$21.53$21.53858,900——
2012-10-16$21.64$21.641,134,400——
2012-10-15$21.67$21.67997,100——
2012-10-12$21.72$21.72710,500——
2012-10-11$21.43$21.43623,800——
2012-10-10$21.48$21.48598,800——
2012-10-09$21.64$21.64711,400——
2012-10-08$21.95$21.95442,900——
2012-10-05$21.95$21.95665,800——
2012-10-04$22.08$22.08553,600——
2012-10-03$22.06$22.06461,300——
2012-10-02$21.93$21.93579,000——
2012-10-01$21.52$21.521,261,400——
2012-09-28$21.77$21.77723,600——
2012-09-27$22.00$22.00953,100——
2012-09-26$21.45$21.45963,800——
2012-09-25$21.84$21.841,217,600——
2012-09-24$22.68$22.68631,900——
2012-09-21$22.95$22.951,306,700——
2012-09-20$23.22$23.22555,500——
2012-09-19$23.49$23.491,132,800——
2012-09-18$23.61$23.61697,000——
2012-09-17$23.64$23.641,094,600——
2012-09-14$24.30$24.301,427,300——
2012-09-13$23.74$23.74908,900——
2012-09-12$23.29$23.291,350,700——
2012-09-11$22.29$22.29509,700——
2012-09-10$22.13$22.13719,500——
2012-09-07$22.37$22.371,163,700——
2012-09-06$22.65$22.65809,700——
2012-09-05$21.84$21.84756,200——
2012-09-04$21.91$21.91799,600——
2012-08-31$21.25$21.25586,600——
2012-08-30$21.18$21.18583,200——
2012-08-29$21.59$21.59571,800——
2012-08-28$21.60$21.60786,200——
2012-08-27$20.97$20.97961,400——
2012-08-24$21.17$21.171,010,700——
2012-08-23$21.57$21.57455,200——
2012-08-22$21.89$21.89841,600——
2012-08-21$21.50$21.501,158,500——
2012-08-20$21.53$21.53731,800——
2012-08-17$21.93$21.931,211,200——
2012-08-16$22.10$22.10673,200——
2012-08-15$21.64$21.64621,600——
2012-08-14$21.55$21.55681,700——
2012-08-13$21.93$21.93526,100——
2012-08-10$22.05$22.05857,000——
2012-08-09$22.45$22.45599,800——
2012-08-08$22.46$22.46896,600——
2012-08-07$22.41$22.41899,600——
2012-08-06$22.02$22.02883,900——
2012-08-03$21.90$21.901,007,900——
2012-08-02$21.40$21.401,090,100——
2012-08-01$21.49$21.49990,900——
2012-07-31$21.54$21.54855,600——
2012-07-30$21.62$21.62745,600——
2012-07-27$21.69$21.691,852,700——
2012-07-26$20.74$20.744,050,000——
2012-07-25$18.75$18.75757,600——
2012-07-24$18.27$18.27893,400——
2012-07-23$18.78$18.78882,900——
2012-07-20$19.53$19.53521,700——
2012-07-19$19.76$19.76591,400——
2012-07-18$19.25$19.25750,600——
2012-07-17$18.58$18.58546,300——
2012-07-16$18.53$18.53683,400——
2012-07-13$18.68$18.68671,400——
2012-07-12$17.96$17.96692,600——
2012-07-11$18.11$18.11980,100——
2012-07-10$18.11$18.11758,800——
2012-07-09$18.57$18.571,354,200——
2012-07-06$19.00$19.001,871,300——
2012-07-05$20.67$20.67696,100——
2012-07-03$20.54$20.541,353,900——
2012-07-02$19.43$19.432,841,100——
2012-06-29$20.96$20.96982,600——
2012-06-28$20.02$20.02820,500——
2012-06-27$20.43$20.43632,300——
2012-06-26$20.11$20.11703,900——
2012-06-25$20.14$20.14676,500——
2012-06-22$21.14$21.14774,500——
2012-06-21$20.71$20.71610,600——
2012-06-20$21.75$21.75713,700——
2012-06-19$21.66$21.661,063,700——
2012-06-18$21.16$21.161,046,100——
2012-06-15$21.21$21.212,955,100——
2012-06-14$19.70$19.701,182,800——
2012-06-13$19.63$19.63661,500——
2012-06-12$20.02$20.02602,900——
2012-06-11$19.85$19.85689,800——
2012-06-08$20.60$20.60454,300——
2012-06-07$20.33$20.33930,300——
2012-06-06$20.40$20.401,100,500——
2012-06-05$19.36$19.361,249,100——
2012-06-04$18.95$18.951,177,700——
2012-06-01$19.01$19.01973,900——
2012-05-31$20.20$20.201,595,300——
2012-05-30$20.47$20.47839,100——
2012-05-29$20.81$20.81854,000——
2012-05-25$20.42$20.42627,700——
2012-05-24$20.27$20.271,994,300——
2012-05-23$20.39$20.392,455,200——
2012-05-22$20.98$20.98832,800——
2012-05-21$20.79$20.79995,100——
2012-05-18$19.98$19.981,515,300——
2012-05-17$20.00$20.001,110,300——
2012-05-16$20.26$20.26898,500——
2012-05-15$20.54$20.541,178,800——
2012-05-14$20.41$20.411,749,400——
2012-05-11$20.24$20.241,399,500——
2012-05-10$20.09$20.092,241,800——
2012-05-09$21.18$21.18844,300——
2012-05-08$21.33$21.331,125,800——
2012-05-07$21.27$21.27887,600——
2012-05-04$21.17$21.171,066,500——
2012-05-03$21.53$21.531,128,200——
2012-05-02$22.16$22.161,234,700——
2012-05-01$22.08$22.083,133,300——
2012-04-30$21.58$21.581,516,200——
2012-04-27$22.27$22.273,666,200——
2012-04-26$22.29$22.294,938,000——
2012-04-25$20.23$20.232,408,000——
2012-04-24$19.36$19.362,321,400——
2012-04-23$20.02$20.021,721,200——
2012-04-20$20.25$20.251,956,700——
2012-04-19$20.30$20.301,869,600——
2012-04-18$21.05$21.051,991,700——
2012-04-17$21.24$21.241,605,500——
2012-04-16$20.54$20.541,480,700——
2012-04-13$20.85$20.851,742,100——
2012-04-12$20.91$20.911,551,000——
2012-04-11$20.59$20.592,168,900——
2012-04-10$20.21$20.212,781,100——
2012-04-09$20.96$20.963,412,800——
2012-04-05$21.46$21.4612,754,700——
2012-04-04$27.20$27.201,740,500——
2012-04-03$28.41$28.411,596,500——
2012-04-02$28.50$28.501,952,300——
2012-03-30$27.94$27.941,074,400——
2012-03-29$27.99$27.99703,600——
2012-03-28$27.98$27.981,140,400——
2012-03-27$28.50$28.501,045,700——
2012-03-26$28.38$28.38916,600——
2012-03-23$27.66$27.66667,600——
2012-03-22$27.45$27.45825,300——
2012-03-21$27.54$27.54837,200——
2012-03-20$27.57$27.57664,600——
2012-03-19$28.01$28.01926,500——
2012-03-16$27.88$27.881,797,300——
2012-03-15$28.31$28.311,077,000——
2012-03-14$28.03$28.03867,700——
2012-03-13$28.25$28.251,346,800——
2012-03-12$27.72$27.722,059,500——
2012-03-09$27.27$27.271,356,100——
2012-03-08$26.38$26.38768,700——
2012-03-07$26.07$26.071,204,500——
2012-03-06$26.04$26.041,685,100——
2012-03-05$26.50$26.501,040,000——
2012-03-02$26.80$26.801,347,500——
2012-03-01$27.37$27.371,745,800——
2012-02-29$26.70$26.702,040,800——
2012-02-28$26.60$26.60887,400——
2012-02-27$26.55$26.551,201,900——
2012-02-24$26.58$26.58897,600——
2012-02-23$26.64$26.642,420,500——
2012-02-22$26.29$26.29947,700——
2012-02-21$26.41$26.411,425,600——
2012-02-17$26.53$26.531,362,000——
2012-02-16$27.21$27.21977,300——
2012-02-15$26.88$26.881,081,900——
2012-02-14$27.63$27.63933,100——
2012-02-13$27.46$27.46946,200——
2012-02-10$27.09$27.091,511,200——
2012-02-09$26.95$26.951,947,900——
2012-02-08$27.05$27.052,176,500——
2012-02-07$26.27$26.272,156,600——
2012-02-06$26.11$26.111,850,000——
2012-02-03$25.94$25.941,393,600——
2012-02-02$25.62$25.621,062,900——
2012-02-01$25.72$25.721,751,900——
2012-01-31$25.17$25.172,141,600——
2012-01-30$24.98$24.982,760,900——
2012-01-27$25.80$25.802,936,600——
2012-01-26$25.64$25.646,970,500——
2012-01-25$21.57$21.571,042,500——
2012-01-24$21.47$21.47858,400——
2012-01-23$20.94$20.94917,700——
2012-01-20$21.18$21.18927,800——
2012-01-19$20.90$20.901,264,700——
2012-01-18$20.25$20.25996,400——
2012-01-17$19.31$19.31964,300——
2012-01-13$19.42$19.421,353,900——
2012-01-12$19.21$19.211,257,600——
2012-01-11$19.11$19.11781,700——
2012-01-10$18.96$18.961,160,200——
2012-01-09$18.19$18.191,346,000——
2012-01-06$17.96$17.961,366,200——
2012-01-05$18.45$18.45766,300——
2012-01-04$18.18$18.18701,400——
2012-01-03$18.70$18.701,246,300——