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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$119.61$119.61377,800——
2020-12-30$119.51$119.51283,300——
2020-12-29$117.77$117.77293,400——
2020-12-28$118.81$118.81392,700——
2020-12-24$119.85$119.85189,400——
2020-12-23$119.17$119.17392,600——
2020-12-22$120.02$120.02439,000——
2020-12-21$120.14$120.14730,400——
2020-12-18$118.39$118.391,858,600——
2020-12-17$118.47$118.47835,800——
2020-12-16$115.07$115.07990,000——
2020-12-15$114.05$114.05646,900——
2020-12-14$113.83$113.83746,000——
2020-12-11$112.98$112.98706,100——
2020-12-10$112.66$112.66535,100——
2020-12-09$111.57$111.57723,500——
2020-12-08$111.30$111.30321,100——
2020-12-07$111.15$111.15410,000——
2020-12-04$109.60$109.60596,900——
2020-12-03$107.98$107.98462,600——
2020-12-02$107.26$107.26597,500——
2020-12-01$108.53$108.53730,100——
2020-11-30$107.85$107.85914,300——
2020-11-27$108.61$108.61387,100——
2020-11-25$105.96$105.96645,100——
2020-11-24$103.91$103.91626,900——
2020-11-23$103.19$103.19475,700——
2020-11-20$101.14$101.14466,600——
2020-11-19$100.21$100.21613,600——
2020-11-18$98.33$98.33681,100——
2020-11-17$99.13$99.13883,000——
2020-11-16$98.52$98.52696,800——
2020-11-13$97.21$97.21453,300——
2020-11-12$94.68$94.68516,900——
2020-11-11$95.31$95.31680,700——
2020-11-10$94.24$94.24764,400——
2020-11-09$92.91$92.91926,900——
2020-11-06$94.84$94.84478,100——
2020-11-05$93.94$93.94719,900——
2020-11-04$92.36$92.361,004,500——
2020-11-03$92.16$92.161,104,300——
2020-11-02$86.88$86.88761,600——
2020-10-30$83.88$83.881,061,700——
2020-10-29$85.87$85.872,008,000——
2020-10-28$82.47$82.471,636,200——
2020-10-27$84.26$84.26720,400——
2020-10-26$83.67$83.671,262,500——
2020-10-23$89.25$89.25623,100——
2020-10-22$86.79$86.79494,900——
2020-10-21$86.98$86.98375,700——
2020-10-20$87.19$87.19474,900——
2020-10-19$86.44$86.44458,900——
2020-10-16$87.62$87.62776,800——
2020-10-15$87.79$87.79568,800——
2020-10-14$85.78$85.78539,300——
2020-10-13$87.39$87.39736,600——
2020-10-12$87.50$87.50463,200——
2020-10-09$85.94$85.94455,700——
2020-10-08$84.06$84.06654,700——
2020-10-07$83.21$83.211,032,100——
2020-10-06$81.22$81.22814,600——
2020-10-05$82.72$82.72800,700——
2020-10-02$82.16$82.16667,000——
2020-10-01$84.13$84.13851,200——
2020-09-30$82.72$82.72935,600——
2020-09-29$82.35$82.35603,800——
2020-09-28$82.90$82.90542,900——
2020-09-25$81.68$81.681,240,700——
2020-09-24$80.28$80.281,110,100——
2020-09-23$81.70$81.70705,600——
2020-09-22$85.85$85.85598,400——
2020-09-21$85.33$85.33685,700——
2020-09-18$86.11$86.111,475,600——
2020-09-17$86.70$86.70804,900——
2020-09-16$87.80$87.80574,200——
2020-09-15$88.32$88.32780,300——
2020-09-14$85.40$85.40762,800——
2020-09-11$82.30$82.301,403,000——
2020-09-10$83.77$83.771,507,300——
2020-09-09$88.60$88.60500,700——
2020-09-08$86.71$86.711,037,600——
2020-09-04$87.69$87.691,166,100——
2020-09-03$92.64$92.641,035,900——
2020-09-02$97.60$97.60748,100——
2020-09-01$95.44$95.44773,900——
2020-08-31$91.41$91.41763,800——
2020-08-28$91.15$91.15381,100——
2020-08-27$89.42$89.42629,300——
2020-08-26$89.78$89.78894,300——
2020-08-25$88.14$88.14485,800——
2020-08-24$87.10$87.10516,900——
2020-08-21$87.36$87.361,039,700——
2020-08-20$88.03$88.03440,300——
2020-08-19$88.54$88.54784,300——
2020-08-18$89.85$89.85839,900——
2020-08-17$88.22$88.22545,100——
2020-08-14$87.48$87.48551,100——
2020-08-13$88.06$88.06711,300——
2020-08-12$85.92$85.92461,200——
2020-08-11$84.80$84.80577,900——
2020-08-10$85.90$85.90417,200——
2020-08-07$86.94$86.94533,700——
2020-08-06$88.59$88.59542,100——
2020-08-05$87.88$87.88481,800——
2020-08-04$86.60$86.60562,800——
2020-08-03$86.35$86.35693,300——
2020-07-31$85.56$85.56994,100——
2020-07-30$85.58$85.581,270,100——
2020-07-29$84.03$84.03608,500——
2020-07-28$82.25$82.25610,100——
2020-07-27$83.14$83.14623,800——
2020-07-24$81.46$81.46702,000——
2020-07-23$83.61$83.61624,500——
2020-07-22$83.83$83.83408,000——
2020-07-21$83.15$83.15642,700——
2020-07-20$83.03$83.03589,000——
2020-07-17$80.75$80.75768,300——
2020-07-16$80.36$80.361,066,200——
2020-07-15$80.28$80.28568,500——
2020-07-14$78.41$78.411,226,500——
2020-07-13$78.23$78.23782,800——
2020-07-10$82.89$82.89782,200——
2020-07-09$85.00$85.001,678,300——
2020-07-08$78.50$78.50625,200——
2020-07-07$76.59$76.59744,700——
2020-07-06$79.08$79.08691,600——
2020-07-02$78.27$78.27709,600——
2020-07-01$78.44$78.44801,100——
2020-06-30$77.79$77.79975,000——
2020-06-29$76.44$76.44683,400——
2020-06-26$75.53$75.531,006,700——
2020-06-25$77.36$77.36625,700——
2020-06-24$76.92$76.92566,800——
2020-06-23$79.57$79.57617,800——
2020-06-22$78.93$78.93412,600——
2020-06-19$78.71$78.71880,900——
2020-06-18$79.07$79.07426,600——
2020-06-17$79.17$79.17624,500——
2020-06-16$79.57$79.57692,900——
2020-06-15$77.26$77.26503,400——
2020-06-12$75.16$75.161,127,800——
2020-06-11$72.62$72.621,009,800——
2020-06-10$81.21$81.21720,100——
2020-06-09$81.54$81.54859,500——
2020-06-08$83.42$83.421,040,700——
2020-06-05$83.74$83.74696,600——
2020-06-04$80.26$80.26576,400——
2020-06-03$80.94$80.94488,400——
2020-06-02$79.50$79.50615,000——
2020-06-01$79.08$79.08820,500——
2020-05-29$76.38$76.38920,600——
2020-05-28$74.90$74.90684,100——
2020-05-27$74.94$74.94662,000——
2020-05-26$73.32$73.32907,600——
2020-05-22$70.21$70.21362,800——
2020-05-21$69.89$69.89453,400——
2020-05-20$70.43$70.43468,200——
2020-05-19$68.91$68.91632,200——
2020-05-18$68.97$68.97820,900——
2020-05-15$65.00$65.00373,600——
2020-05-14$64.96$64.96735,800——
2020-05-13$63.29$63.291,013,200——
2020-05-12$68.51$68.51684,300——
2020-05-11$72.22$72.221,187,700——
2020-05-08$71.55$71.55647,100——
2020-05-07$70.86$70.86873,100——
2020-05-06$70.41$70.41812,300——
2020-05-05$70.32$70.32961,700——
2020-05-04$67.19$67.19859,100——
2020-05-01$66.38$66.381,017,500——
2020-04-30$69.25$69.252,280,200——
2020-04-29$69.96$69.961,553,000——
2020-04-28$66.37$66.371,070,600——
2020-04-27$66.28$66.28468,800——
2020-04-24$65.00$65.00596,500——
2020-04-23$64.33$64.33792,700——
2020-04-22$64.77$64.77482,300——
2020-04-21$62.97$62.97515,100——
2020-04-20$66.99$66.99532,200——
2020-04-17$66.66$66.66768,500——
2020-04-16$65.70$65.701,205,300——
2020-04-15$64.47$64.471,382,800——
2020-04-14$64.50$64.50588,600——
2020-04-13$62.35$62.35375,200——
2020-04-09$63.94$63.94884,000——
2020-04-08$62.45$62.45571,500——
2020-04-07$59.31$59.31834,700——
2020-04-06$59.59$59.59946,800——
2020-04-03$55.00$55.00744,800——
2020-04-02$54.88$54.881,216,100——
2020-04-01$56.30$56.301,506,800——
2020-03-31$61.21$61.211,779,200——
2020-03-30$59.27$59.27840,400——
2020-03-27$59.01$59.011,002,400——
2020-03-26$60.97$60.971,502,600——
2020-03-25$58.77$58.771,691,800——
2020-03-24$53.79$53.791,850,000——
2020-03-23$48.74$48.741,408,700——
2020-03-20$48.45$48.451,458,000——
2020-03-19$50.39$50.392,326,400——
2020-03-18$49.06$49.062,066,900——
2020-03-17$52.14$52.142,016,600——
2020-03-16$52.87$52.872,097,800——
2020-03-13$56.37$56.371,524,300——
2020-03-12$54.17$54.172,104,100——
2020-03-11$59.70$59.702,194,200——
2020-03-10$60.90$60.901,727,000——
2020-03-09$60.29$60.292,298,900——
2020-03-06$66.52$66.521,349,700——
2020-03-05$69.43$69.431,310,100——
2020-03-04$70.82$70.821,660,300——
2020-03-03$70.05$70.051,573,900——
2020-03-02$74.68$74.681,644,000——
2020-02-28$75.55$75.551,309,400——
2020-02-27$76.03$76.031,050,700——
2020-02-26$80.43$80.43743,000——
2020-02-25$81.32$81.321,128,000——
2020-02-24$85.65$85.65816,700——
2020-02-21$88.62$88.62702,800——
2020-02-20$88.38$88.38420,800——
2020-02-19$88.45$88.45416,500——
2020-02-18$87.36$87.36510,900——
2020-02-14$87.35$87.35362,500——
2020-02-13$86.94$86.94468,100——
2020-02-12$87.22$87.22414,100——
2020-02-11$86.08$86.08380,500——
2020-02-10$85.66$85.66537,100——
2020-02-07$84.03$84.03529,400——
2020-02-06$85.82$85.82409,300——
2020-02-05$86.38$86.38381,200——
2020-02-04$87.11$87.11460,000——
2020-02-03$84.91$84.91567,500——
2020-01-31$83.12$83.12926,700——
2020-01-30$84.79$84.79589,800——
2020-01-29$83.43$83.43553,700——
2020-01-28$84.41$84.411,121,000——
2020-01-27$84.20$84.201,000,500——
2020-01-24$86.05$86.051,538,200——
2020-01-23$85.07$85.073,297,900——
2020-01-22$79.95$79.951,099,600——
2020-01-21$78.87$78.87881,400——
2020-01-17$80.14$80.14708,000——
2020-01-16$80.82$80.82817,800——
2020-01-15$79.17$79.171,278,900——
2020-01-14$77.97$77.97651,500——
2020-01-13$77.22$77.22520,200——
2020-01-10$76.75$76.75397,400——
2020-01-09$77.33$77.33538,600——
2020-01-08$76.98$76.98743,000——
2020-01-07$75.92$75.92400,200——
2020-01-06$76.27$76.27380,400——
2020-01-03$75.43$75.43311,200——
2020-01-02$76.37$76.37539,500——