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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$74.89$74.89437,800——
2019-12-30$75.29$75.29306,500——
2019-12-27$75.78$75.78436,300——
2019-12-26$75.61$75.61263,200——
2019-12-24$74.43$74.43143,000——
2019-12-23$74.58$74.58890,000——
2019-12-20$74.14$74.141,577,100——
2019-12-19$74.48$74.48677,000——
2019-12-18$74.06$74.06502,000——
2019-12-17$73.77$73.77524,400——
2019-12-16$74.38$74.381,099,000——
2019-12-13$74.63$74.63585,300——
2019-12-12$73.44$73.44601,200——
2019-12-11$73.93$73.93426,800——
2019-12-10$74.90$74.90393,700——
2019-12-09$76.09$76.09548,600——
2019-12-06$75.71$75.71363,700——
2019-12-05$75.76$75.76463,000——
2019-12-04$75.02$75.02685,400——
2019-12-03$75.76$75.76912,200——
2019-12-02$75.92$75.92594,300——
2019-11-29$76.60$76.60367,400——
2019-11-27$77.09$77.09819,900——
2019-11-26$75.48$75.48691,300——
2019-11-25$74.65$74.65875,100——
2019-11-22$75.14$75.14993,000——
2019-11-21$75.08$75.08584,000——
2019-11-20$74.93$74.931,185,300——
2019-11-19$73.50$73.50505,800——
2019-11-18$72.81$72.81956,400——
2019-11-15$74.09$74.091,319,800——
2019-11-14$73.64$73.64598,700——
2019-11-13$74.19$74.19808,300——
2019-11-12$73.27$73.27500,800——
2019-11-11$73.18$73.18310,700——
2019-11-08$73.23$73.23555,300——
2019-11-07$72.80$72.80927,400——
2019-11-06$71.77$71.771,098,500——
2019-11-05$73.17$73.171,582,900——
2019-11-04$70.76$70.761,021,100——
2019-11-01$69.60$69.60956,900——
2019-10-31$66.91$66.91851,100——
2019-10-30$66.82$66.821,297,900——
2019-10-29$64.21$64.213,072,800——
2019-10-28$67.41$67.411,412,100——
2019-10-25$67.75$67.751,467,800——
2019-10-24$69.95$69.954,612,600——
2019-10-23$66.89$66.891,016,200——
2019-10-22$65.94$65.94848,700——
2019-10-21$66.12$66.121,597,700——
2019-10-18$64.38$64.381,365,400——
2019-10-17$64.45$64.45846,600——
2019-10-16$64.73$64.73804,400——
2019-10-15$65.00$65.00690,800——
2019-10-14$65.43$65.431,112,000——
2019-10-11$64.46$64.461,529,500——
2019-10-10$62.99$62.991,512,300——
2019-10-09$63.23$63.23672,600——
2019-10-08$62.71$62.711,105,400——
2019-10-07$64.55$64.55549,100——
2019-10-04$65.65$65.65565,600——
2019-10-03$65.22$65.22639,800——
2019-10-02$64.48$64.48950,500——
2019-10-01$66.04$66.04689,600——
2019-09-30$68.18$68.18610,100——
2019-09-27$67.39$67.39681,500——
2019-09-26$67.36$67.36803,500——
2019-09-25$66.98$66.98660,000——
2019-09-24$66.40$66.40562,800——
2019-09-23$67.51$67.51982,500——
2019-09-20$67.72$67.721,425,200——
2019-09-19$67.58$67.58654,100——
2019-09-18$67.00$67.00714,300——
2019-09-17$67.46$67.46488,400——
2019-09-16$67.25$67.25479,900——
2019-09-13$66.55$66.55809,000——
2019-09-12$66.40$66.401,323,800——
2019-09-11$66.74$66.74871,900——
2019-09-10$67.01$67.011,080,400——
2019-09-09$68.15$68.151,184,100——
2019-09-06$67.13$67.13729,000——
2019-09-05$66.94$66.94891,400——
2019-09-04$64.22$64.22956,800——
2019-09-03$63.51$63.511,344,700——
2019-08-30$65.47$65.47706,600——
2019-08-29$65.67$65.67856,200——
2019-08-28$64.93$64.93800,600——
2019-08-27$64.92$64.921,026,100——
2019-08-26$65.26$65.261,148,500——
2019-08-23$65.12$65.121,100,500——
2019-08-22$67.37$67.371,154,400——
2019-08-21$67.92$67.921,551,900——
2019-08-20$66.61$66.611,195,300——
2019-08-19$66.89$66.891,708,400——
2019-08-16$65.38$65.38834,000——
2019-08-15$63.71$63.711,339,400——
2019-08-14$63.93$63.931,312,400——
2019-08-13$65.80$65.80902,200——
2019-08-12$64.65$64.65967,600——
2019-08-09$66.48$66.48997,300——
2019-08-08$66.96$66.961,414,200——
2019-08-07$65.08$65.081,514,600——
2019-08-06$65.53$65.531,879,700——
2019-08-05$64.83$64.832,009,200——
2019-08-02$67.27$67.271,602,200——
2019-08-01$67.81$67.812,232,700——
2019-07-31$67.78$67.783,599,500——
2019-07-30$69.06$69.061,598,100——
2019-07-29$70.47$70.472,004,200——
2019-07-26$73.36$73.362,001,800——
2019-07-25$72.90$72.9010,353,600——
2019-07-24$91.60$91.601,723,500——
2019-07-23$90.60$90.60762,900——
2019-07-22$89.71$89.711,668,700——
2019-07-19$87.99$87.991,475,200——
2019-07-18$88.48$88.48528,800——
2019-07-17$89.63$89.63701,400——
2019-07-16$89.50$89.50540,800——
2019-07-15$90.42$90.42691,500——
2019-07-12$91.07$91.07693,200——
2019-07-11$90.18$90.18887,800——
2019-07-10$91.06$91.06878,400——
2019-07-09$89.57$89.571,495,800——
2019-07-08$90.77$90.771,003,500——
2019-07-05$92.83$92.83530,000——
2019-07-03$92.97$92.97436,300——
2019-07-02$90.97$90.97544,700——
2019-07-01$90.67$90.67642,200——
2019-06-28$89.76$89.761,555,600——
2019-06-27$87.71$87.71749,800——
2019-06-26$87.25$87.25812,600——
2019-06-25$86.06$86.06930,500——
2019-06-24$88.70$88.70762,300——
2019-06-21$88.85$88.852,022,800——
2019-06-20$89.49$89.491,309,200——
2019-06-19$87.96$87.96493,700——
2019-06-18$86.55$86.55624,500——
2019-06-17$84.46$84.46580,800——
2019-06-14$83.90$83.901,008,500——
2019-06-13$86.32$86.32614,200——
2019-06-12$87.47$87.47818,500——
2019-06-11$88.32$88.321,385,500——
2019-06-10$90.77$90.771,123,500——
2019-06-07$88.76$88.76872,900——
2019-06-06$87.14$87.141,139,600——
2019-06-05$85.99$85.99620,300——
2019-06-04$84.26$84.26776,700——
2019-06-03$80.86$80.861,287,300——
2019-05-31$84.06$84.06817,000——
2019-05-30$85.44$85.44426,800——
2019-05-29$84.63$84.63630,100——
2019-05-28$86.40$86.401,397,100——
2019-05-24$85.44$85.44738,100——
2019-05-23$84.77$84.771,145,400——
2019-05-22$86.52$86.52598,900——
2019-05-21$85.33$85.331,375,300——
2019-05-20$83.85$83.85836,600——
2019-05-17$86.84$86.84580,000——
2019-05-16$88.55$88.55787,500——
2019-05-15$87.07$87.07768,500——
2019-05-14$85.46$85.46502,600——
2019-05-13$83.93$83.93806,100——
2019-05-10$87.56$87.561,283,100——
2019-05-09$86.33$86.331,514,600——
2019-05-08$86.48$86.48892,100——
2019-05-07$86.37$86.371,265,800——
2019-05-06$88.29$88.29750,500——
2019-05-03$88.42$88.421,014,500——
2019-05-02$87.87$87.871,628,800——
2019-05-01$87.93$87.932,508,400——
2019-04-30$90.47$90.471,081,800——
2019-04-29$90.99$90.991,381,200——
2019-04-26$92.18$92.181,569,500——
2019-04-25$90.83$90.836,236,100——
2019-04-24$101.89$101.891,533,300——
2019-04-23$100.82$100.821,196,900——
2019-04-22$99.48$99.481,190,300——
2019-04-18$97.60$97.601,043,400——
2019-04-17$96.23$96.23725,500——
2019-04-16$97.33$97.33845,200——
2019-04-15$97.99$97.99703,500——
2019-04-12$98.59$98.591,193,300——
2019-04-11$97.07$97.07837,200——
2019-04-10$95.18$95.181,040,400——
2019-04-09$94.10$94.101,119,500——
2019-04-08$94.27$94.271,049,300——
2019-04-05$94.16$94.16732,900——
2019-04-04$93.69$93.69837,700——
2019-04-03$95.21$95.21951,400——
2019-04-02$95.01$95.01978,300——
2019-04-01$94.96$94.96930,300——
2019-03-29$92.18$92.18867,200——
2019-03-28$90.38$90.38712,400——
2019-03-27$90.04$90.041,411,400——
2019-03-26$92.72$92.72816,200——
2019-03-25$92.01$92.011,130,400——
2019-03-22$93.12$93.121,847,000——
2019-03-21$94.96$94.96735,400——
2019-03-20$92.98$92.98761,500——
2019-03-19$92.60$92.60780,800——
2019-03-18$91.83$91.83996,100——
2019-03-15$91.20$91.201,082,700——
2019-03-14$91.66$91.661,299,500——
2019-03-13$91.26$91.26949,400——
2019-03-12$90.20$90.201,229,200——
2019-03-11$90.42$90.42790,300——
2019-03-08$88.46$88.461,006,100——
2019-03-07$89.64$89.64885,300——
2019-03-06$89.96$89.96842,600——
2019-03-05$90.61$90.611,124,800——
2019-03-04$91.27$91.271,317,400——
2019-03-01$93.62$93.621,182,300——
2019-02-28$92.82$92.82746,900——
2019-02-27$93.53$93.53666,000——
2019-02-26$93.10$93.10715,400——
2019-02-25$93.20$93.20819,700——
2019-02-22$92.98$92.98679,000——
2019-02-21$91.70$91.70825,100——
2019-02-20$91.83$91.83981,900——
2019-02-19$92.62$92.621,443,300——
2019-02-15$91.93$91.931,340,100——
2019-02-14$90.99$90.991,907,100——
2019-02-13$90.35$90.351,262,400——
2019-02-12$89.00$89.001,088,800——
2019-02-11$87.81$87.811,109,500——
2019-02-08$87.26$87.26950,300——
2019-02-07$86.46$86.46779,400——
2019-02-06$86.89$86.89875,000——
2019-02-05$87.72$87.721,449,900——
2019-02-04$86.67$86.671,217,900——
2019-02-01$84.80$84.801,019,000——
2019-01-31$84.79$84.791,404,200——
2019-01-30$85.23$85.231,840,800——
2019-01-29$82.22$82.221,621,200——
2019-01-28$81.43$81.431,421,800——
2019-01-25$81.45$81.452,264,700——
2019-01-24$79.75$79.755,404,600——
2019-01-23$84.64$84.642,422,200——
2019-01-22$85.81$85.811,446,900——
2019-01-18$87.68$87.681,580,100——
2019-01-17$87.55$87.55901,000——
2019-01-16$87.42$87.42574,700——
2019-01-15$86.34$86.34665,600——
2019-01-14$85.00$85.00844,600——
2019-01-11$86.41$86.41449,400——
2019-01-10$86.67$86.67705,900——
2019-01-09$85.71$85.71715,700——
2019-01-08$84.10$84.101,191,600——
2019-01-07$82.51$82.51951,000——
2019-01-04$81.59$81.591,348,100——
2019-01-03$78.16$78.161,451,300——
2019-01-02$81.92$81.921,134,300——