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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$46.27$46.27626,800——
2016-12-29$46.55$46.55654,200——
2016-12-28$46.35$46.35494,100——
2016-12-27$46.63$46.63789,800——
2016-12-23$46.62$46.62367,600——
2016-12-22$46.15$46.15875,400——
2016-12-21$46.83$46.83544,500——
2016-12-20$47.33$47.33531,800——
2016-12-19$47.40$47.40547,000——
2016-12-16$47.03$47.031,161,100——
2016-12-15$48.52$48.52970,900——
2016-12-14$47.91$47.91869,600——
2016-12-13$48.22$48.22776,300——
2016-12-12$47.58$47.58544,300——
2016-12-09$48.19$48.19807,600——
2016-12-08$48.31$48.311,327,600——
2016-12-07$47.89$47.891,022,000——
2016-12-06$47.13$47.131,429,700——
2016-12-05$46.37$46.371,493,400——
2016-12-02$46.37$46.371,409,200——
2016-12-01$46.32$46.321,906,100——
2016-11-30$48.71$48.711,548,100——
2016-11-29$49.63$49.63936,100——
2016-11-28$49.62$49.62821,200——
2016-11-25$49.79$49.79914,800——
2016-11-23$49.17$49.171,023,500——
2016-11-22$48.25$48.251,409,700——
2016-11-21$48.53$48.531,036,600——
2016-11-18$48.68$48.681,386,800——
2016-11-17$49.01$49.011,327,000——
2016-11-16$47.58$47.581,007,100——
2016-11-15$47.53$47.531,011,900——
2016-11-14$47.59$47.591,098,400——
2016-11-11$47.05$47.05854,100——
2016-11-10$47.17$47.171,690,200——
2016-11-09$46.95$46.952,230,600——
2016-11-08$46.68$46.682,364,900——
2016-11-07$45.35$45.352,089,800——
2016-11-04$44.02$44.021,722,400——
2016-11-03$43.25$43.251,616,400——
2016-11-02$43.97$43.972,289,400——
2016-11-01$45.93$45.931,630,300——
2016-10-31$47.44$47.441,942,700——
2016-10-28$46.89$46.892,262,700——
2016-10-27$45.59$45.595,988,900——
2016-10-26$43.55$43.553,474,700——
2016-10-25$45.52$45.521,374,700——
2016-10-24$46.12$46.121,391,100——
2016-10-21$46.39$46.39629,800——
2016-10-20$46.33$46.33649,000——
2016-10-19$46.43$46.43610,400——
2016-10-18$46.13$46.13761,100——
2016-10-17$45.47$45.47726,000——
2016-10-14$45.26$45.26623,400——
2016-10-13$45.08$45.08767,300——
2016-10-12$45.14$45.14770,400——
2016-10-11$45.10$45.10751,100——
2016-10-10$45.98$45.98782,900——
2016-10-07$45.94$45.94579,700——
2016-10-06$46.25$46.25770,500——
2016-10-05$45.89$45.89682,000——
2016-10-04$45.44$45.441,115,700——
2016-10-03$45.11$45.112,578,700——
2016-09-30$44.31$44.311,005,500——
2016-09-29$43.88$43.88633,600——
2016-09-28$44.51$44.51441,200——
2016-09-27$44.30$44.30306,200——
2016-09-26$43.74$43.74437,500——
2016-09-23$44.13$44.13488,600——
2016-09-22$44.56$44.56688,900——
2016-09-21$44.11$44.11546,800——
2016-09-20$43.33$43.33412,900——
2016-09-19$43.39$43.39364,700——
2016-09-16$43.26$43.26844,500——
2016-09-15$43.71$43.71524,400——
2016-09-14$43.24$43.24777,800——
2016-09-13$43.11$43.11911,300——
2016-09-12$43.57$43.57843,600——
2016-09-09$43.21$43.211,642,700——
2016-09-08$43.92$43.92877,000——
2016-09-07$43.74$43.74516,300——
2016-09-06$43.57$43.57715,100——
2016-09-02$43.56$43.56826,600——
2016-09-01$42.84$42.84701,100——
2016-08-31$42.67$42.67827,800——
2016-08-30$42.80$42.80533,000——
2016-08-29$42.56$42.56603,900——
2016-08-26$42.32$42.32434,400——
2016-08-25$42.16$42.16654,100——
2016-08-24$42.25$42.25795,200——
2016-08-23$42.55$42.55342,200——
2016-08-22$42.06$42.06349,100——
2016-08-19$42.28$42.28721,600——
2016-08-18$41.66$41.661,208,400——
2016-08-17$41.46$41.46932,100——
2016-08-16$41.63$41.63968,800——
2016-08-15$42.64$42.641,212,400——
2016-08-12$41.66$41.66552,700——
2016-08-11$41.65$41.65487,600——
2016-08-10$41.27$41.27446,500——
2016-08-09$41.21$41.21587,500——
2016-08-08$41.08$41.08842,900——
2016-08-05$40.82$40.821,001,000——
2016-08-04$39.67$39.67374,700——
2016-08-03$39.55$39.55642,800——
2016-08-02$39.62$39.621,063,900——
2016-08-01$40.39$40.391,431,700——
2016-07-29$39.73$39.731,230,400——
2016-07-28$40.11$40.11588,100——
2016-07-27$40.29$40.291,178,600——
2016-07-26$40.36$40.361,608,500——
2016-07-25$40.08$40.08693,900——
2016-07-22$40.55$40.551,889,800——
2016-07-21$40.17$40.174,627,500——
2016-07-20$39.56$39.562,766,300——
2016-07-19$39.04$39.04742,100——
2016-07-18$38.94$38.94642,500——
2016-07-15$38.73$38.73735,000——
2016-07-14$38.56$38.56455,600——
2016-07-13$38.28$38.28705,100——
2016-07-12$38.77$38.77869,500——
2016-07-11$38.61$38.61498,600——
2016-07-08$38.36$38.36841,100——
2016-07-07$37.39$37.39507,400——
2016-07-06$37.34$37.341,216,100——
2016-07-05$37.35$37.35769,800——
2016-07-01$37.90$37.901,232,200——
2016-06-30$37.58$37.581,487,800——
2016-06-29$36.27$36.271,358,900——
2016-06-28$35.19$35.19742,200——
2016-06-27$34.95$34.951,223,500——
2016-06-24$36.75$36.752,456,700——
2016-06-23$39.39$39.39678,100——
2016-06-22$38.62$38.62743,400——
2016-06-21$39.11$39.11735,800——
2016-06-20$38.98$38.98817,100——
2016-06-17$38.38$38.381,384,600——
2016-06-16$38.80$38.801,142,800——
2016-06-15$38.23$38.231,216,400——
2016-06-14$37.75$37.751,370,700——
2016-06-13$37.20$37.201,422,900——
2016-06-10$37.03$37.03569,600——
2016-06-09$37.88$37.88822,300——
2016-06-08$38.15$38.151,181,700——
2016-06-07$37.29$37.29545,400——
2016-06-06$37.34$37.34895,200——
2016-06-03$36.48$36.48827,700——
2016-06-02$36.46$36.461,104,600——
2016-06-01$35.97$35.97865,900——
2016-05-31$35.74$35.74578,900——
2016-05-27$35.95$35.95559,900——
2016-05-26$35.76$35.76618,200——
2016-05-25$35.83$35.83997,800——
2016-05-24$36.08$36.08840,900——
2016-05-23$35.37$35.37615,100——
2016-05-20$35.66$35.66670,200——
2016-05-19$34.98$34.98492,400——
2016-05-18$35.13$35.13424,900——
2016-05-17$35.32$35.32609,100——
2016-05-16$35.73$35.73482,700——
2016-05-13$35.38$35.381,065,800——
2016-05-12$35.84$35.84536,400——
2016-05-11$36.16$36.16626,800——
2016-05-10$36.31$36.31562,200——
2016-05-09$35.57$35.57443,500——
2016-05-06$35.58$35.58463,700——
2016-05-05$35.53$35.53602,900——
2016-05-04$35.73$35.73898,300——
2016-05-03$36.49$36.49495,400——
2016-05-02$36.97$36.97731,600——
2016-04-29$36.46$36.46525,200——
2016-04-28$36.68$36.68676,200——
2016-04-27$36.96$36.96680,800——
2016-04-26$37.04$37.04505,100——
2016-04-25$36.85$36.85766,700——
2016-04-22$37.02$37.021,857,500——
2016-04-21$37.55$37.553,068,500——
2016-04-20$34.21$34.211,270,000——
2016-04-19$33.68$33.68481,100——
2016-04-18$33.38$33.38269,500——
2016-04-15$33.29$33.291,114,300——
2016-04-14$32.74$32.74440,200——
2016-04-13$32.96$32.96420,200——
2016-04-12$32.29$32.29395,400——
2016-04-11$32.38$32.38616,300——
2016-04-08$31.96$31.96391,800——
2016-04-07$32.20$32.20336,200——
2016-04-06$32.65$32.65328,200——
2016-04-05$32.10$32.10195,700——
2016-04-04$32.63$32.63372,300——
2016-04-01$33.00$33.00512,300——
2016-03-31$33.16$33.16484,500——
2016-03-30$32.93$32.93344,600——
2016-03-29$32.89$32.89523,300——
2016-03-28$32.03$32.03428,300——
2016-03-24$32.10$32.10295,700——
2016-03-23$31.59$31.59398,000——
2016-03-22$32.42$32.42314,600——
2016-03-21$32.28$32.28376,400——
2016-03-18$32.84$32.84847,100——
2016-03-17$32.32$32.32354,700——
2016-03-16$31.84$31.84286,000——
2016-03-15$31.57$31.57470,300——
2016-03-14$31.69$31.69279,600——
2016-03-11$31.51$31.51301,900——
2016-03-10$31.21$31.21393,200——
2016-03-09$31.55$31.55373,400——
2016-03-08$31.51$31.51311,800——
2016-03-07$31.88$31.88751,500——
2016-03-04$32.18$32.18706,300——
2016-03-03$32.22$32.22383,000——
2016-03-02$32.12$32.12283,200——
2016-03-01$31.99$31.99456,800——
2016-02-29$30.91$30.91658,400——
2016-02-26$31.23$31.23536,700——
2016-02-25$30.80$30.80727,000——
2016-02-24$30.44$30.44746,500——
2016-02-23$30.02$30.02540,800——
2016-02-22$30.57$30.57474,800——
2016-02-19$30.10$30.10638,200——
2016-02-18$29.46$29.46642,600——
2016-02-17$29.68$29.68806,500——
2016-02-16$28.66$28.66684,000——
2016-02-12$28.63$28.63592,900——
2016-02-11$28.04$28.04918,600——
2016-02-10$27.78$27.78847,600——
2016-02-09$27.78$27.78782,000——
2016-02-08$27.71$27.711,199,100——
2016-02-05$28.11$28.111,153,700——
2016-02-04$29.59$29.59709,000——
2016-02-03$29.57$29.57663,400——
2016-02-02$29.42$29.42876,900——
2016-02-01$30.38$30.381,102,800——
2016-01-29$29.61$29.611,010,000——
2016-01-28$28.94$28.94818,700——
2016-01-27$29.55$29.55940,500——
2016-01-26$30.26$30.26912,200——
2016-01-25$29.94$29.94947,600——
2016-01-22$31.45$31.451,130,800——
2016-01-21$31.14$31.142,509,900——
2016-01-20$29.61$29.611,531,400——
2016-01-19$30.10$30.101,155,800——
2016-01-15$30.68$30.68841,400——
2016-01-14$31.34$31.341,137,000——
2016-01-13$30.06$30.061,274,200——
2016-01-12$31.14$31.14603,100——
2016-01-11$31.07$31.071,045,300——
2016-01-08$31.36$31.36932,000——
2016-01-07$31.77$31.77947,700——
2016-01-06$33.07$33.07754,900——
2016-01-05$33.66$33.66392,500——
2016-01-04$33.73$33.73552,500——