Free Trial

PTC (PTC) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free PTC Stock Alerts
$179.56
-3.44 (-1.88%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

PTC Stock Price Performance

5 Day
Performance
-1.70%
1 Month
Performance
-0.83%
3 Month
Performance
-2.60%
6 Month
Performance
+16.21%
Year-To-Date
Performance
+2.59%
1 Year
Performance
+36.98%
Receive PTC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PTC and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

PTC Stock Chart for Tuesday, May, 28, 2024

PTC Chart by TradingView

PTC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$183.00$183.00$183.77$180.52550,400 shs$21.91 billion
05/24/2024$182.60$183.00
+0.22%		$183.77$180.52550,429 shs$21.91 billion
05/23/2024$183.76$182.60
-0.63%		$185.00$181.83590,021 shs$21.86 billion
05/22/2024$182.67$183.76
+0.60%		$184.00$182.51439,984 shs$22.00 billion
05/21/2024$184.00$182.67
-0.72%		$183.94$182.16482,428 shs$21.87 billion
05/20/2024$184.22$184.00
-0.12%		$185.99$183.39667,091 shs$22.02 billion
05/17/2024$184.21$184.22
+0.01%		$185.00$182.751.22 million shs$22.05 billion
05/16/2024$183.85$184.21
+0.20%		$185.14$181.60746,039 shs$22.05 billion
05/15/2024$180.53$183.85
+1.84%		$184.49$182.20458,542 shs$22.01 billion
05/14/2024$179.12$180.53
+0.79%		$180.64$177.55523,697 shs$21.61 billion
05/13/2024$180.00$179.12
-0.49%		$181.38$178.05653,786 shs$21.45 billion
05/10/2024$180.00$180.00$182.13$179.41629,877 shs$21.55 billion
05/09/2024$178.33$180.00
+0.94%		$180.31$178.33537,526 shs$21.55 billion
05/08/2024$178.38$178.33
-0.03%		$178.87$176.96488,523 shs$21.35 billion
05/07/2024$178.22$178.38
+0.09%		$178.63$176.81636,458 shs$21.33 billion
05/06/2024$175.77$178.22
+1.39%		$178.28$175.82728,279 shs$21.31 billion
05/03/2024$170.60$175.77
+3.03%		$177.06$171.711.49 million shs$21.01 billion
05/02/2024$174.96$170.60
-2.49%		$176.93$163.302.10 million shs$20.40 billion
05/01/2024$177.44$174.96
-1.40%		$177.91$174.161.98 million shs$20.92 billion
04/30/2024$180.68$177.44
-1.79%		$180.39$176.431.19 million shs$21.21 billion
04/29/2024$180.99$180.68
-0.17%		$181.82$179.55708,023 shs$21.60 billion
04/26/2024$179.88$180.99
+0.62%		$182.89$180.40742,700 shs$21.64 billion
04/25/2024$180.50$179.88
-0.34%		$181.55$178.24953,897 shs$21.50 billion
04/24/2024$180.44$180.50
+0.03%		$181.92$178.84416,111 shs$21.58 billion
04/23/2024$178.55$180.44
+1.06%		$180.50$178.03647,303 shs$21.57 billion
04/22/2024$176.37$178.55
+1.24%		$178.84$175.93557,038 shs$21.35 billion
04/19/2024$175.70$176.37
+0.38%		$177.47$175.02703,430 shs$21.09 billion
04/18/2024$177.48$175.70
-1.00%		$178.31$173.85825,571 shs$21.00 billion
04/17/2024$178.62$177.48
-0.64%		$180.11$177.05764,010 shs$21.22 billion
04/16/2024$177.85$178.62
+0.43%		$179.25$177.52701,478 shs$21.35 billion
04/15/2024$180.06$177.85
-1.23%		$182.84$176.68998,199 shs$21.26 billion
04/12/2024$182.27$180.06
-1.21%		$181.53$179.191.13 million shs$21.53 billion
04/11/2024$181.92$182.27
+0.19%		$184.43$181.42671,671 shs$21.79 billion
04/10/2024$187.14$181.92
-2.79%		$187.50$181.70617,418 shs$21.75 billion
04/09/2024$186.41$187.14
+0.39%		$187.59$184.69481,919 shs$22.37 billion
04/08/2024$185.28$186.41
+0.61%		$187.98$183.40614,728 shs$22.29 billion
04/05/2024$182.95$185.28
+1.27%		$186.05$182.51493,805 shs$22.15 billion
04/04/2024$185.35$182.95
-1.29%		$188.04$182.74743,638 shs$21.87 billion
04/03/2024$186.61$185.35
-0.68%		$187.86$185.00775,920 shs$22.16 billion
04/02/2024$188.12$186.61
-0.80%		$186.75$183.70524,729 shs$22.31 billion
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/01/2024$188.94$188.12
-0.43%		$190.48$187.66501,704 shs$22.49 billion
03/29/2024$188.94$188.94$189.99$188.22551,789 shs$22.59 billion
03/28/2024$189.71$188.94
-0.41%		$189.99$188.22551,789 shs$22.59 billion
03/27/2024$189.94$189.71
-0.12%		$191.33$188.67586,956 shs$22.68 billion
03/26/2024$188.66$189.94
+0.68%		$191.37$188.66667,947 shs$22.71 billion
03/25/2024$190.28$188.66
-0.85%		$189.59$187.08860,180 shs$22.55 billion
03/22/2024$189.69$190.28
+0.31%		$192.33$188.54588,297 shs$22.75 billion
03/21/2024$189.78$189.69
-0.05%		$194.18$189.661.05 million shs$22.68 billion
03/20/2024$186.86$189.78
+1.56%		$189.88$185.94707,961 shs$22.69 billion
03/19/2024$183.66$186.86
+1.74%		$187.01$182.79523,962 shs$22.34 billion
03/18/2024$181.81$183.66
+1.02%		$184.14$182.39478,516 shs$21.96 billion
03/15/2024$184.51$181.81
-1.46%		$183.42$180.12985,513 shs$21.74 billion
03/14/2024$185.75$184.51
-0.67%		$187.32$183.25580,634 shs$22.06 billion
03/13/2024$187.89$185.75
-1.14%		$188.70$185.36428,850 shs$22.21 billion
03/12/2024$186.35$187.89
+0.83%		$188.70$186.46602,792 shs$22.46 billion
03/11/2024$185.43$186.35
+0.50%		$186.45$183.94585,526 shs$22.28 billion
03/08/2024$186.29$185.43
-0.46%		$187.35$184.21598,868 shs$22.17 billion
03/07/2024$182.86$186.29
+1.88%		$187.27$183.27755,680 shs$22.27 billion
03/06/2024$179.19$182.86
+2.05%		$183.85$180.49822,225 shs$21.86 billion
03/05/2024$187.22$179.19
-4.29%		$185.80$177.48812,154 shs$21.42 billion
03/04/2024$187.76$187.22
-0.29%		$188.71$186.13594,883 shs$22.38 billion
03/01/2024$183.01$187.76
+2.60%		$188.75$182.951.20 million shs$22.45 billion
02/29/2024$184.29$183.01
-0.69%		$184.60$181.201.96 million shs$21.88 billion
02/28/2024$182.36$184.29
+1.06%		$185.47$181.801.20 million shs$22.03 billion
02/27/2024$181.67$182.36
+0.38%		$182.45$180.72532,820 shs$21.80 billion

Related Companies:
This page (NASDAQ:PTC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits