$PTC: PTC Inc. - Common Stock
2025-06-10 PTC 2025-06-10 22:06:25 0.00 0.00 0.43% 2025-06-11 PTC 2025-06-11 05:01:56 271.76 170.07 0.43% PTC 2025-06-11 06:02:36 199.00 169.00 0.43% PTC 2025-06-11 07:01:51 179.00 169.00 0.43% PTC 2025-06-11 09:01:54 171.30 169.00 0.23% PTC 2025-06-11 10:02:43 171.56 171.44 0.38% PTC 2025-06-11 11:01:54 171.98 171.78 0.62% PTC 2025-06-11 12:02:36 171.81 171.55 0.52% PTC 2025-06-11 12:02:44 PTC Revamps Go-To-Market Approach But Client Decisions Slow PTC 2025-06-11 13:01:52 171.81 171.62 0.42% PTC 2025-06-11 14:02:37 171.78 171.55 0.47% PTC 2025-06-11 15:01:51 170.46 170.36 -0.31% PTC 2025-06-11 16:02:35 171.34 169.00 0.05% PTC 2025-06-11 17:01:47 171.16 169.10 -0.54% PTC 2025-06-11 18:02:33 171.16 169.10 -0.06% PTC 2025-06-11 20:02:32 0.00 0.00 0.14% 2025-06-12 PTC 2025-06-12 05:01:55 250.00 169.00 0.14% PTC 2025-06-12 07:01:55 179.00 169.00 0.14% PTC 2025-06-12 09:01:55 171.34 170.10 0.14% PTC 2025-06-12 10:02:40 170.38 170.13 -0.35% PTC 2025-06-12 11:01:53 171.31 171.19 0.15% PTC 2025-06-12 12:02:42 170.87 170.72 -0.09% PTC 2025-06-12 13:01:51 171.15 171.04 0.07% PTC 2025-06-12 14:02:37 170.98 170.84 -0.02% PTC 2025-06-12 15:01:52 170.51 170.42 -0.29% PTC 2025-06-12 16:02:33 173.54 169.90 0.15% PTC 2025-06-12 17:01:53 173.54 170.47 0.15% PTC 2025-06-12 20:02:34 0.00 0.00 -0.57% PTC 2025-06-12 22:16:43 PTC: Margin Strength Meets Valuation Reset 2025-06-13 PTC 2025-06-13 05:16:05 271.92 169.00 -0.57% PTC 2025-06-13 09:23:48 170.78 169.00 -0.30% PTC 2025-06-13 12:02:37 170.54 170.36 -0.30% PTC 2025-06-13 13:01:55 170.58 170.43 -0.25% PTC 2025-06-13 14:02:41 170.16 170.03 -0.51% PTC 2025-06-13 15:01:56 169.82 169.63 -0.74% PTC 2025-06-13 16:02:43 172.69 167.48 -0.98% PTC 2025-06-13 17:01:51 171.56 167.48 -0.98% PTC 2025-06-13 20:02:41 0.00 0.00 -0.98% 2025-06-16 PTC 2025-06-16 05:01:56 269.25 162.80 -0.98% PTC 2025-06-16 07:01:55 179.00 167.48 -0.98% PTC 2025-06-16 10:02:46 172.22 172.00 1.67% PTC 2025-06-16 11:01:52 172.16 171.99 1.63% PTC 2025-06-16 12:02:37 172.44 172.30 1.80% PTC 2025-06-16 13:01:55 172.66 172.55 1.94% PTC 2025-06-16 14:02:40 172.79 172.72 2.01% PTC 2025-06-16 15:01:53 172.49 172.37 1.81% PTC 2025-06-16 16:02:37 179.00 167.48 1.92% PTC 2025-06-16 17:01:49 175.89 169.28 1.94% PTC 2025-06-16 18:02:38 173.98 171.11 2.68% PTC 2025-06-16 19:01:50 179.00 167.48 0.84% PTC 2025-06-16 20:02:33 0.00 0.00 0.84% 2025-06-17 PTC 2025-06-17 04:02:33 0.00 133.97 0.84% PTC 2025-06-17 05:02:21 274.44 162.80 0.84% PTC 2025-06-17 06:02:38 182.00 162.80 0.84% PTC 2025-06-17 07:01:54 179.00 162.80 0.84% PTC 2025-06-17 08:02:36 179.00 171.23 0.84% PTC 2025-06-17 09:01:47 179.00 162.80 0.84% PTC 2025-06-17 10:02:37 171.24 171.02 -0.92% PTC 2025-06-17 11:01:49 170.09 170.01 -1.52% PTC 2025-06-17 12:02:39 170.36 170.19 -1.33% PTC 2025-06-17 13:01:53 169.35 169.14 -1.93% PTC 2025-06-17 14:02:37 168.00 167.86 -2.75% PTC 2025-06-17 15:01:56 167.55 167.45 -3.04% PTC 2025-06-17 16:02:35 169.18 164.28 -2.99% PTC 2025-06-17 17:01:48 168.21 166.85 -2.94% PTC 2025-06-17 18:02:35 169.49 165.75 -2.94% PTC 2025-06-17 19:01:54 167.72 166.36 -2.94% PTC 2025-06-17 20:02:37 0.00 0.00 -2.94% 2025-06-18 PTC 2025-06-18 05:01:59 266.37 162.80 -2.94% PTC 2025-06-18 06:02:43 199.00 162.80 -2.94% PTC 2025-06-18 07:01:57 179.00 162.80 0.11% PTC 2025-06-18 09:01:56 168.36 166.70 0.00% PTC 2025-06-18 10:02:39 166.81 166.59 -0.52% PTC 2025-06-18 11:01:59 167.94 167.80 0.17% PTC 2025-06-18 12:02:35 167.58 167.34 -0.09% PTC 2025-06-18 13:01:52 167.11 166.97 -0.31% PTC 2025-06-18 14:02:39 167.36 166.90 -0.14% PTC 2025-06-18 15:01:59 166.27 166.08 -0.75% PTC 2025-06-18 16:02:44 168.48 162.80 -0.65% PTC 2025-06-18 17:01:53 168.48 164.39 -0.67% PTC 2025-06-18 18:02:35 167.21 165.85 -0.67% PTC 2025-06-18 19:01:56 167.08 165.72 -0.67% PTC 2025-06-18 20:02:39 0.00 0.00 -0.67% 2025-06-20 PTC 2025-06-20 05:01:47 264.84 162.80 -0.67% PTC 2025-06-20 07:01:55 172.21 166.08 -0.67% PTC 2025-06-20 08:02:34 179.00 162.80 -0.67% PTC 2025-06-20 09:01:50 168.38 162.80 -0.67% PTC 2025-06-20 10:02:40 168.59 168.34 1.17% PTC 2025-06-20 11:01:53 166.94 166.61 0.16% PTC 2025-06-20 12:02:35 167.26 167.08 0.39% PTC 2025-06-20 13:01:50 167.87 167.67 0.75% PTC 2025-06-20 14:02:40 167.41 167.33 0.50% PTC 2025-06-20 15:01:50 167.18 167.00 0.37% PTC 2025-06-20 16:14:23 170.14 163.75 -0.33% PTC 2025-06-20 17:13:34 168.79 165.22 -0.34% PTC 2025-06-20 20:02:33 0.00 0.00 -0.34% 2025-06-23 PTC 2025-06-23 05:01:49 167.80 162.80 -0.34% PTC 2025-06-23 06:02:36 265.48 162.80 -0.34% PTC 2025-06-23 07:01:50 167.63 162.80 -0.34% PTC 2025-06-23 09:10:24 170.22 166.81 -0.34% PTC 2025-06-23 10:04:13 167.00 166.72 0.00% PTC 2025-06-23 11:02:28 165.83 165.52 -0.74% PTC 2025-06-23 12:02:05 165.49 165.35 -0.94% PTC 2025-06-23 13:02:28 164.34 164.12 -1.67% PTC 2025-06-23 14:02:09 166.21 165.94 -0.61% PTC 2025-06-23 15:02:26 166.17 165.95 -0.52% PTC 2025-06-23 16:02:09 169.76 163.50 -0.34% PTC 2025-06-23 17:02:24 168.00 164.17 -0.34% PTC 2025-06-23 18:02:06 168.73 164.17 -0.34% PTC 2025-06-23 20:02:04 0.00 0.00 -0.34% 2025-06-24 PTC 2025-06-24 05:01:55 264.67 166.18 -0.34% PTC 2025-06-24 07:02:03 179.00 166.18 -0.34% PTC 2025-06-24 09:01:55 169.00 166.96 0.68% PTC 2025-06-24 10:02:33 166.86 166.78 0.22% PTC 2025-06-24 11:01:58 168.48 168.24 1.11% PTC 2025-06-24 12:02:33 169.04 168.92 1.48% PTC 2025-06-24 13:02:06 169.03 168.92 1.50% PTC 2025-06-24 14:02:34 169.46 169.33 1.72% PTC 2025-06-24 15:01:56 169.66 169.60 1.91% PTC 2025-06-24 16:02:37 173.29 162.80 2.08% PTC 2025-06-24 17:02:00 171.55 168.31 2.09% PTC 2025-06-24 20:02:27 0.00 0.00 2.09% 2025-06-25 PTC 2025-06-25 05:01:59 270.18 162.80 2.09% PTC 2025-06-25 06:02:31 181.19 166.59 2.09% PTC 2025-06-25 07:01:55 170.77 169.09 2.09% PTC 2025-06-25 08:02:34 179.00 166.59 2.09% PTC 2025-06-25 09:01:59 174.50 166.59 0.11% PTC 2025-06-25 10:02:39 170.18 169.95 0.15% PTC 2025-06-25 11:02:02 168.04 167.80 -1.20% PTC 2025-06-25 12:02:39 167.73 167.63 -1.33% PTC 2025-06-25 13:02:00 167.78 167.43 -1.44% PTC 2025-06-25 14:02:36 168.33 168.15 -0.97% PTC 2025-06-25 15:01:57 168.81 168.74 -0.70% PTC 2025-06-25 16:02:33 179.00 166.59 -0.80% PTC 2025-06-25 17:01:58 170.53 166.67 -0.78% PTC 2025-06-25 18:02:33 169.13 167.77 -0.78% PTC 2025-06-25 19:02:05 169.21 167.85 -0.78% PTC 2025-06-25 20:02:29 0.00 0.00 -0.78% 2025-06-26 PTC 2025-06-26 05:01:59 268.07 162.80 -0.78% PTC 2025-06-26 07:02:02 179.00 162.80 -0.78% PTC 2025-06-26 09:02:00 169.78 162.80 0.12% PTC 2025-06-26 10:02:34 169.40 169.08 0.44% PTC 2025-06-26 11:01:56 171.60 171.50 1.73% PTC 2025-06-26 12:02:36 171.98 171.85 1.97% PTC 2025-06-26 13:02:00 170.94 170.84 1.37% PTC 2025-06-26 14:02:34 169.98 169.83 0.76% PTC 2025-06-26 15:01:56 169.95 169.86 0.77% PTC 2025-06-26 16:02:30 171.49 169.54 0.55% PTC 2025-06-26 17:01:54 170.94 168.98 0.56% PTC 2025-06-26 18:02:40 171.70 167.66 0.56% PTC 2025-06-26 20:02:33 0.00 0.00 0.56% 2025-06-27 PTC 2025-06-27 05:00:47 269.56 162.80 0.56% PTC 2025-06-27 07:00:43 171.23 169.54 0.56% PTC 2025-06-27 08:00:55 182.82 162.80 0.56% PTC 2025-06-27 09:00:42 170.47 162.80 0.00% PTC 2025-06-27 10:00:51 170.91 170.70 0.76% PTC 2025-06-27 11:00:42 171.18 171.00 0.93% PTC 2025-06-27 12:00:50 170.67 170.55 0.62% PTC 2025-06-27 13:00:41 170.71 170.59 0.65% PTC 2025-06-27 14:00:49 169.68 169.59 0.07% PTC 2025-06-27 15:00:53 168.07 167.93 -0.91% PTC 2025-06-27 16:00:48 169.38 169.29 -0.14% PTC 2025-06-27 17:00:40 169.87 166.34 0.06% PTC 2025-06-27 19:00:34 172.09 166.34 0.06% PTC 2025-06-27 20:00:51 169.30 166.34 0.06% PTC 2025-06-27 21:00:40 0.00 0.00 0.06% 2025-06-30 PTC 2025-06-30 05:00:45 269.18 150.00 0.06% PTC 2025-06-30 06:00:46 270.88 150.00 0.06% PTC 2025-06-30 07:00:44 181.53 159.28 0.06% PTC 2025-06-30 09:00:46 169.87 169.80 0.29% PTC 2025-06-30 10:00:47 171.29 171.10 1.19% PTC 2025-06-30 11:00:43 171.35 171.18 1.15% PTC 2025-06-30 12:00:45 171.33 171.24 1.19% PTC 2025-06-30 13:00:44 171.57 171.33 1.27% PTC 2025-06-30 14:00:54 171.48 171.28 1.22% PTC 2025-06-30 15:00:43 171.76 171.67 1.42% PTC 2025-06-30 16:00:54 172.42 172.35 1.83% PTC 2025-06-30 17:00:46 175.75 169.00 1.80% PTC 2025-06-30 18:00:55 181.53 169.52 1.80% PTC 2025-06-30 21:00:39 0.00 0.00 1.80% 2025-07-01 PTC 2025-07-01 05:00:45 274.02 150.00 1.80% PTC 2025-07-01 07:00:43 182.18 171.14 1.80% PTC 2025-07-01 08:00:51 172.89 158.10 1.80% PTC 2025-07-01 09:00:45 173.50 172.30 0.09% PTC 2025-07-01 10:00:44 171.15 170.88 -0.80% PTC 2025-07-01 11:00:44 171.22 171.10 -0.73% PTC 2025-07-01 12:00:46 171.35 171.13 -0.69% PTC 2025-07-01 13:00:45 172.06 171.84 -0.18% PTC 2025-07-01 14:00:56 172.90 172.77 0.32% PTC 2025-07-01 15:00:46 172.77 172.57 0.17% PTC 2025-07-01 16:00:48 173.10 173.04 0.43% PTC 2025-07-01 17:00:47 176.19 169.71 0.56% PTC 2025-07-01 18:00:47 173.70 173.07 0.56% PTC 2025-07-01 19:00:47 173.84 173.07 0.56% PTC 2025-07-01 20:00:50 173.84 172.47 0.56% PTC 2025-07-01 21:00:41 0.00 0.00 0.56% 2025-07-02 PTC 2025-07-02 05:00:46 275.18 173.00 0.56% PTC 2025-07-02 07:00:41 181.71 173.00 0.56% PTC 2025-07-02 08:00:50 181.71 168.31 -0.03% PTC 2025-07-02 09:00:45 173.60 168.31 -0.67% PTC 2025-07-02 10:00:49 172.89 172.54 -0.29% PTC 2025-07-02 11:00:41 172.78 172.64 -0.17% PTC 2025-07-02 12:00:47 172.87 172.65 -0.21% PTC 2025-07-02 13:00:45 173.02 172.95 -0.05% PTC 2025-07-02 14:00:55 173.00 172.87 -0.09% PTC 2025-07-02 15:00:42 172.92 172.79 -0.09% PTC 2025-07-02 16:00:49 173.47 173.37 0.21% PTC 2025-07-02 17:00:49 175.16 171.45 0.02% PTC 2025-07-02 18:00:50 174.04 172.67 0.02% PTC 2025-07-02 19:00:48 174.00 172.63 0.02% PTC 2025-07-02 21:00:53 0.00 0.00 0.02% 2025-07-03 PTC 2025-07-03 05:00:47 275.56 172.45 0.02% PTC 2025-07-03 06:00:54 275.56 151.00 0.02% PTC 2025-07-03 07:00:49 182.01 168.11 0.02% PTC 2025-07-03 10:00:51 175.51 175.14 1.09% PTC 2025-07-03 11:00:48 176.26 176.10 1.65% PTC 2025-07-03 12:00:50 176.23 176.02 1.61% PTC 2025-07-03 13:00:44 175.98 175.92 1.54% PTC 2025-07-03 14:00:45 182.01 175.00 1.54% PTC 2025-07-03 15:00:46 189.00 175.00 1.54% PTC 2025-07-03 17:00:45 189.00 175.00 2.85% PTC 2025-07-03 18:00:48 0.00 0.00 2.85% 2025-07-07 PTC 2025-07-07 05:00:54 279.85 172.31 2.85% PTC 2025-07-07 06:00:56 279.85 172.31 0.00% PTC 2025-07-07 07:00:46 182.56 172.31 0.00% PTC 2025-07-07 08:00:50 182.56 173.21 0.00% PTC 2025-07-07 09:00:55 176.84 173.21 0.35% PTC 2025-07-07 10:00:55 175.06 174.76 -0.63% PTC 2025-07-07 11:00:55 175.87 175.61 -0.13% PTC 2025-07-07 12:00:48 175.21 175.05 -0.46% PTC 2025-07-07 13:00:41 174.57 174.40 -0.82% PTC 2025-07-07 14:00:49 174.64 174.57 -0.77% PTC 2025-07-07 15:00:39 175.13 174.96 -0.49% PTC 2025-07-07 16:00:49 174.83 174.78 -0.69% PTC 2025-07-07 17:00:49 176.88 172.31 -0.65% PTC 2025-07-07 21:00:42 0.00 0.00 -0.65% 2025-07-08 PTC 2025-07-08 05:00:52 192.00 122.52 -0.65% PTC 2025-07-08 07:00:40 182.60 122.52 -0.65% PTC 2025-07-08 08:00:47 182.60 146.31 -0.65% PTC 2025-07-08 09:00:45 176.18 146.31 0.39% PTC 2025-07-08 10:00:46 176.66 176.25 0.98% PTC 2025-07-08 11:00:43 178.06 177.63 1.79% PTC 2025-07-08 12:00:47 178.17 177.98 1.86% PTC 2025-07-08 13:00:45 178.22 178.05 1.85% PTC 2025-07-08 14:00:48 178.54 178.31 2.07% PTC 2025-07-08 15:00:47 178.79 178.70 2.26% PTC 2025-07-08 16:00:52 179.08 179.03 2.42% PTC 2025-07-08 17:00:52 182.30 175.45 2.38% PTC 2025-07-08 18:00:55 181.06 176.81 2.38% PTC 2025-07-08 21:00:49 0.00 0.00 2.38% 2025-07-09 PTC 2025-07-09 05:00:46 286.23 172.31 2.38% PTC 2025-07-09 07:00:49 181.24 172.31 2.38% PTC 2025-07-09 08:00:50 181.24 178.90 2.38% PTC 2025-07-09 09:00:46 181.24 179.00 0.72% PTC 2025-07-09 10:00:50 180.13 179.93 0.66% PTC 2025-07-09 11:00:45 177.72 177.53 -0.70% PTC 2025-07-09 12:00:50 178.05 177.92 -0.53% PTC 2025-07-09 13:00:45 177.76 177.48 -0.78% PTC 2025-07-09 14:00:50 177.89 177.63 -0.60% PTC 2025-07-09 15:00:43 178.21 178.08 -0.39% PTC 2025-07-09 16:00:53 205.04 203.46 14.33% PTC 2025-07-09 17:00:47 210.50 208.50 17.66% PTC 2025-07-09 18:00:48 206.52 204.50 14.59% PTC 2025-07-09 19:00:42 204.00 203.85 14.03% PTC 2025-07-09 20:00:48 204.00 200.47 13.75% PTC 2025-07-09 21:00:45 0.00 0.00 13.75% 2025-07-10 PTC 2025-07-10 05:00:56 207.00 200.20 13.75% PTC 2025-07-10 06:00:52 207.00 203.50 13.75% PTC 2025-07-10 07:00:48 207.00 200.20 -3.89% PTC 2025-07-10 08:00:53 208.00 202.00 -4.57% PTC 2025-07-10 09:00:52 208.00 202.00 -4.68% PTC 2025-07-10 10:00:51 192.86 192.64 -9.90% PTC 2025-07-10 11:00:46 196.37 196.07 -8.00% PTC 2025-07-10 12:00:44 196.59 196.16 -7.75% PTC 2025-07-10 13:00:45 198.79 198.60 -6.55% PTC 2025-07-10 14:00:50 198.19 197.91 -6.94% PTC 2025-07-10 15:00:46 199.45 199.20 -6.20% PTC 2025-07-10 16:00:52 194.90 194.85 -8.73% PTC 2025-07-10 17:00:50 199.78 193.57 -7.63% PTC 2025-07-10 18:00:55 199.78 194.05 -7.32% PTC 2025-07-10 21:00:46 0.00 0.00 -7.32%