PTC Stock Price History
NASDAQ: PTCTechnologyComputer Software: Prepackaged SoftwareUSD
194.45+0.72 (+0.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PTC price history at a glance
The price history for PTC (PTC) on this page begins on December 4, 1989, when the stock closed at $1.82; it most recently closed at $194.45 on October 5, 2026. The highest price in this record is $219.69, reached on July 28, 2025; the latest close is 11.5% below that peak. Across the 36 complete calendar years in the table, PTC finished higher in 23 and lower in 13. Its best year was 1991 (+264.3%) and its worst was 2002 (-73.2%).
Over roughly 37 years the share price changed +10567.1%, a 13.5% compound annual price return (excluding dividends). In the last 12 months alone, PTC has lost 3.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1989
- $219.69
- Date of high
- Jul 28, 2025
- Low since 1989
- $1.56
- Date of low
- Oct 15, 1990
- 52-week high
- $206.82
- 52-week low
- $108.50
- Last close
- $194.45
PTC returns
1 week
+35.01%
1 month
+50.87%
3 months
+55.88%
6 months
+45.72%
Year to date
+11.62%
1 year
-3.60%
3 years
+36.11%
5 years
+57.45%
PTC price return, excluding dividends.
PTC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 194.45 | +14.32% |
| 2025 | 170.10 | -7.82% |
| 2024 | 184.54 | +5.48% |
| 2023 | 174.96 | +45.75% |
| 2022 | 120.04 | -0.92% |
| 2021 | 121.15 | +1.29% |
| 2020 | 119.61 | +58.57% |
| 2019 | 75.43 | -7.55% |
| 2018 | 81.59 | +34.26% |
| 2017 | 60.77 | +31.34% |
| 2016 | 46.27 | +33.61% |
| 2015 | 34.63 | -4.73% |
| 2014 | 36.35 | +4.57% |
| 2013 | 34.76 | +49.89% |
| 2012 | 23.19 | +27.00% |
| 2011 | 18.26 | -18.95% |
| 2010 | 22.53 | +37.88% |
| 2009 | 16.34 | +28.36% |
| 2008 | 12.73 | -24.76% |
| 2007 | 16.92 | -6.10% |
| 2006 | 18.02 | +18.16% |
| 2005 | 15.25 | +3.57% |
| 2004 | 14.73 | +49.11% |
| 2003 | 9.88 | +85.45% |
| 2002 | 5.33 | -73.21% |
| 2001 | 19.88 | -40.84% |
| 2000 | 33.59 | -50.35% |
| 1999 | 67.66 | +66.54% |
| 1998 | 40.63 | -31.03% |
| 1997 | 58.91 | -13.73% |
| 1996 | 68.28 | +64.29% |
| 1995 | 41.56 | +92.75% |
| 1994 | 21.56 | -10.97% |
| 1993 | 24.22 | +46.23% |
| 1992 | 16.56 | +78.15% |
| 1991 | 9.30 | +264.28% |
| 1990 | 2.55 | +16.67% |
| 1989* | 2.19 | +20.00% |
* Partial year: the record begins after the start of 1989; return measured from the first available close.
2026 return is year to date.
PTC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 193.87 | 194.75 | 193.56 | 194.45 | +0.37% | |
| 193.80 | 194.00 | 193.57 | 193.73 | +0.07% | |
| 193.20 | 194.13 | 192.94 | 193.60 | +0.31% | |
| 193.00 | 193.42 | 192.58 | 193.00 | +0.38% | |
| 195.84 | 196.05 | 191.92 | 192.26 | +33.49% | |
| 148.03 | 148.03 | 143.51 | 144.03 | -1.67% | |
| 143.42 | 149.38 | 143.42 | 146.47 | +4.40% | |
| 137.71 | 140.44 | 137.56 | 140.30 | +1.99% | |
| 137.87 | 138.86 | 134.31 | 137.56 | -1.52% | |
| 137.06 | 139.92 | 133.67 | 139.69 | +1.14% | |
| 137.17 | 138.75 | 136.55 | 138.12 | +0.52% | |
| 140.79 | 141.05 | 136.40 | 137.41 | -2.13% | |
| 140.81 | 142.81 | 138.50 | 140.40 | +0.29% | |
| 137.46 | 140.31 | 133.97 | 140.00 | +3.49% | |
| 137.02 | 137.21 | 133.97 | 135.28 | -0.45% | |
| 134.31 | 136.18 | 132.75 | 135.89 | +1.08% | |
| 131.16 | 134.98 | 129.89 | 134.44 | +2.50% | |
| 131.08 | 132.58 | 130.33 | 131.16 | -1.20% | |
| 134.91 | 137.66 | 132.71 | 132.75 | -2.85% | |
| 134.31 | 137.75 | 133.90 | 136.65 | +4.49% | |
| 128.25 | 131.19 | 127.06 | 130.78 | +1.60% | |
| 127.72 | 130.89 | 126.79 | 128.72 | -0.13% | |
| 133.00 | 133.77 | 128.58 | 128.89 | -3.28% | |
| 139.84 | 140.24 | 132.63 | 133.26 | -5.50% | |
| 147.18 | 147.73 | 140.00 | 141.02 | -6.04% | |
| 151.53 | 154.27 | 149.14 | 150.08 | +0.64% | |
| 151.62 | 155.72 | 148.53 | 149.13 | -2.41% | |
| 153.47 | 155.58 | 152.24 | 152.81 | -1.88% | |
| 155.50 | 157.76 | 155.05 | 155.74 | -0.90% | |
| 158.01 | 159.46 | 155.98 | 157.15 | -1.13% | |
| 154.41 | 159.00 | 153.03 | 158.95 | +4.84% | |
| 149.06 | 151.88 | 148.59 | 151.61 | +0.31% | |
| 153.60 | 153.86 | 150.25 | 151.14 | -2.05% | |
| 154.43 | 155.51 | 153.39 | 154.31 | -0.24% | |
| 153.28 | 156.03 | 152.31 | 154.68 | +0.76% | |
| 151.68 | 154.79 | 151.35 | 153.52 | +0.71% | |
| 146.66 | 155.40 | 146.66 | 152.44 | +4.07% | |
| 147.95 | 149.43 | 146.30 | 146.48 | +0.34% | |
| 148.11 | 149.02 | 145.37 | 145.98 | -2.52% | |
| 154.89 | 155.10 | 149.56 | 149.75 | -2.69% | |
| 147.75 | 154.59 | 146.27 | 153.89 | +3.99% | |
| 146.79 | 149.55 | 146.79 | 147.99 | -1.63% | |
| 149.75 | 152.05 | 148.70 | 150.44 | -0.38% | |
| 146.09 | 154.03 | 146.09 | 151.02 | +2.24% | |
| 148.00 | 149.67 | 146.38 | 147.71 | +0.03% | |
| 138.24 | 148.60 | 137.23 | 147.66 | +5.90% | |
| 143.56 | 144.59 | 138.82 | 139.43 | -1.59% | |
| 137.76 | 142.17 | 137.74 | 141.68 | +1.30% | |
| 139.55 | 142.99 | 139.50 | 139.86 | +1.94% | |
| 135.73 | 138.83 | 133.25 | 137.20 | +0.66% | |
| 135.60 | 143.60 | 133.06 | 136.30 | +2.90% | |
| 127.70 | 132.75 | 127.36 | 132.46 | +3.88% | |
| 127.44 | 130.58 | 126.82 | 127.51 | +1.84% | |
| 120.77 | 125.84 | 120.33 | 125.21 | +5.64% | |
| 115.18 | 118.77 | 114.36 | 118.52 | +4.84% | |
| 114.38 | 114.63 | 112.01 | 113.05 | -0.05% | |
| 121.85 | 122.15 | 111.93 | 113.11 | -6.34% | |
| 122.91 | 126.08 | 120.52 | 120.77 | -3.25% | |
| 123.39 | 126.19 | 122.79 | 124.83 | +0.37% | |
| 126.38 | 127.65 | 124.25 | 124.37 | -2.35% | |
| 125.24 | 128.02 | 124.22 | 127.36 | +3.03% | |
| 122.89 | 126.58 | 122.89 | 123.61 | +0.90% | |
| 120.26 | 124.83 | 120.05 | 122.51 | -2.32% | |
| 125.19 | 126.69 | 124.33 | 125.42 | +0.55% | |
| 125.74 | 126.76 | 123.42 | 124.74 | +0.77% | |
| 119.92 | 124.39 | 119.30 | 123.79 | +0.96% | |
| 123.72 | 124.77 | 122.02 | 122.61 | -1.94% | |
| 126.20 | 127.85 | 124.92 | 125.04 | +0.05% | |
| 123.73 | 126.25 | 122.06 | 124.98 | +0.35% | |
| 119.79 | 125.46 | 119.79 | 124.55 | +3.98% | |
| 114.98 | 121.17 | 114.88 | 119.78 | +5.43% | |
| 112.72 | 114.45 | 112.07 | 113.61 | -0.25% | |
| 117.79 | 118.21 | 113.67 | 113.89 | -1.58% | |
| 113.94 | 116.56 | 113.48 | 115.72 | +2.82% | |
| 112.21 | 115.42 | 111.17 | 112.55 | -0.34% | |
| 112.33 | 114.70 | 112.30 | 112.93 | +0.53% | |
| 117.31 | 118.05 | 112.00 | 112.33 | -2.32% | |
| 112.55 | 117.42 | 112.28 | 115.00 | +0.22% | |
| 115.52 | 116.74 | 113.50 | 114.75 | -1.87% | |
| 116.41 | 119.44 | 114.14 | 116.94 | -1.05% | |
| 114.68 | 118.68 | 114.68 | 118.18 | +2.90% | |
| 116.42 | 118.40 | 113.65 | 114.85 | +1.03% | |
| 118.28 | 118.71 | 108.50 | 113.68 | -3.98% | |
| 133.96 | 134.24 | 118.00 | 118.39 | -12.36% | |
| 135.19 | 137.31 | 134.32 | 135.08 | -1.38% | |
| 135.34 | 137.47 | 134.62 | 136.97 | +0.66% | |
| 136.40 | 138.46 | 134.56 | 136.07 | -0.68% | |
| 140.99 | 141.50 | 136.75 | 137.00 | -1.29% | |
| 142.53 | 143.99 | 138.75 | 138.79 | -0.67% | |
| 140.86 | 141.00 | 138.01 | 139.72 | -1.84% | |
| 141.92 | 145.25 | 139.63 | 142.34 | -1.89% | |
| 141.00 | 146.95 | 140.00 | 145.08 | +4.58% | |
| 138.58 | 139.70 | 133.40 | 138.73 | -0.04% | |
| 141.77 | 142.70 | 137.91 | 138.79 | -2.44% | |
| 144.22 | 146.67 | 142.13 | 142.26 | -1.81% | |
| 146.65 | 147.65 | 144.42 | 144.88 | -2.26% | |
| 145.84 | 148.70 | 145.44 | 148.23 | +1.64% | |
| 146.57 | 146.96 | 143.60 | 145.84 | -1.43% | |
| 143.29 | 148.13 | 140.61 | 147.96 | +1.91% | |
| 147.42 | 149.47 | 144.93 | 145.19 | +0.78% | |
| 140.94 | 145.00 | 140.75 | 144.06 | +1.52% | |
| 140.83 | 142.91 | 140.30 | 141.91 | +1.47% | |
| 141.04 | 142.00 | 137.95 | 139.85 | -0.68% | |
| 142.92 | 144.13 | 138.85 | 140.81 | -2.36% | |
| 147.01 | 147.73 | 143.50 | 144.22 | -1.17% | |
| 144.81 | 146.50 | 143.50 | 145.92 | -0.50% | |
| 146.33 | 146.91 | 142.47 | 146.65 | -0.68% | |
| 153.98 | 153.98 | 144.04 | 147.65 | +7.95% | |
| 135.59 | 137.30 | 132.77 | 136.77 | -0.57% | |
| 138.00 | 138.45 | 136.23 | 137.55 | -0.46% | |
| 136.25 | 139.20 | 136.25 | 138.19 | +1.22% | |
| 139.96 | 142.70 | 135.76 | 136.53 | +0.17% | |
| 136.21 | 137.30 | 133.89 | 136.30 | -0.87% | |
| 136.23 | 137.68 | 134.56 | 137.50 | +0.28% | |
| 138.42 | 139.34 | 136.43 | 137.11 | +0.51% | |
| 136.96 | 139.42 | 136.21 | 136.41 | -0.55% | |
| 135.73 | 137.62 | 134.47 | 137.17 | +0.99% | |
| 137.86 | 137.86 | 133.88 | 135.83 | -3.39% | |
| 141.18 | 142.09 | 139.38 | 140.60 | -0.23% | |
| 140.52 | 143.78 | 139.78 | 140.93 | +0.13% | |
| 138.91 | 141.50 | 137.79 | 140.75 | +0.72% | |
| 140.59 | 141.89 | 139.47 | 139.74 | +1.06% | |
| 138.46 | 139.57 | 136.59 | 138.27 | +1.24% | |
| 135.05 | 137.12 | 134.21 | 136.58 | +2.19% | |
| 134.56 | 136.54 | 132.42 | 133.65 | -0.42% | |
| 134.09 | 135.47 | 130.89 | 134.21 | +0.58% | |
| 138.01 | 141.15 | 131.62 | 133.44 | -4.13% | |
| 143.41 | 143.66 | 138.93 | 139.19 | -3.55% | |
| 146.58 | 148.00 | 143.38 | 144.32 | +0.28% | |
| 143.61 | 144.55 | 142.68 | 143.92 | -0.30% | |
| 142.22 | 144.63 | 141.44 | 144.36 | +1.20% | |
| 141.89 | 144.73 | 139.89 | 142.65 | +0.09% | |
| 142.49 | 143.95 | 140.11 | 142.52 | +0.02% | |
| 140.75 | 143.76 | 138.73 | 142.49 | +2.03% | |
| 139.38 | 141.47 | 137.56 | 139.66 | +1.49% | |
| 142.84 | 144.12 | 137.50 | 137.61 | -4.44% | |
| 143.25 | 147.17 | 142.71 | 144.01 | +0.31% | |
| 144.69 | 146.00 | 140.67 | 143.56 | +0.42% | |
| 148.31 | 148.31 | 142.00 | 142.96 | -4.20% | |
| 150.36 | 152.60 | 149.08 | 149.23 | -0.39% | |
| 149.73 | 151.09 | 148.00 | 149.81 | -0.57% | |
| 149.04 | 152.51 | 148.80 | 150.67 | +0.37% | |
| 152.70 | 154.50 | 149.94 | 150.11 | -2.60% | |
| 156.24 | 158.20 | 150.40 | 154.12 | -1.17% | |
| 157.24 | 157.95 | 153.68 | 155.94 | +0.03% | |
| 158.49 | 158.81 | 155.37 | 155.89 | -1.00% | |
| 159.24 | 161.83 | 157.27 | 157.46 | -1.05% | |
| 159.45 | 161.19 | 157.35 | 159.13 | -0.24% | |
| 163.42 | 164.34 | 157.61 | 159.52 | -2.39% | |
| 161.35 | 164.16 | 160.11 | 163.42 | +0.44% | |
| 164.25 | 166.02 | 161.11 | 162.71 | -0.94% | |
| 162.03 | 168.55 | 162.03 | 164.25 | +0.79% | |
| 162.85 | 164.57 | 160.82 | 162.97 | -0.08% | |
| 155.22 | 163.38 | 155.22 | 163.10 | +3.15% | |
| 156.00 | 159.33 | 154.67 | 158.12 | +0.98% | |
| 154.84 | 156.78 | 152.67 | 156.59 | -0.38% | |
| 155.73 | 157.95 | 154.40 | 157.19 | +2.00% | |
| 153.62 | 154.86 | 151.80 | 154.11 | +0.35% | |
| 150.88 | 155.21 | 150.80 | 153.57 | +1.78% | |
| 153.90 | 155.06 | 148.44 | 150.88 | -2.76% | |
| 153.40 | 158.27 | 153.40 | 155.16 | +0.49% | |
| 154.75 | 155.00 | 151.69 | 154.40 | -0.71% | |
| 153.83 | 156.05 | 152.81 | 155.50 | +1.59% | |
| 154.51 | 156.52 | 150.75 | 153.07 | -2.36% | |
| 152.05 | 157.00 | 151.77 | 156.77 | +3.97% | |
| 155.60 | 157.46 | 147.14 | 150.79 | -3.09% | |
| 162.23 | 162.32 | 154.89 | 155.60 | -4.38% | |
| 159.32 | 162.93 | 159.32 | 162.72 | +1.87% | |
| 155.23 | 160.32 | 154.24 | 159.74 | +2.58% | |
| 156.22 | 159.46 | 151.59 | 155.72 | +1.16% | |
| 153.10 | 158.25 | 150.65 | 153.94 | +1.72% | |
| 147.56 | 154.93 | 146.72 | 151.34 | +1.40% | |
| 154.37 | 155.76 | 148.95 | 149.25 | -4.89% | |
| 154.05 | 158.34 | 153.26 | 156.92 | +0.51% | |
| 152.69 | 156.55 | 152.07 | 156.13 | +1.73% | |
| 160.28 | 160.69 | 151.71 | 153.48 | -5.21% | |
| 165.18 | 165.18 | 160.76 | 161.91 | -1.65% | |
| 165.35 | 165.58 | 163.02 | 164.63 | -0.69% | |
| 162.59 | 165.94 | 162.59 | 165.77 | +2.24% | |
| 164.27 | 165.00 | 161.21 | 162.14 | -1.56% | |
| 162.70 | 164.74 | 162.27 | 164.71 | +2.10% | |
| 161.63 | 163.14 | 160.00 | 161.32 | +0.13% | |
| 163.02 | 165.53 | 160.37 | 161.11 | -3.38% | |
| 166.60 | 168.06 | 164.15 | 166.75 | -0.08% | |
| 168.93 | 169.48 | 166.49 | 166.89 | +0.22% | |
| 169.11 | 170.54 | 165.60 | 166.53 | -1.68% | |
| 171.24 | 171.70 | 168.08 | 169.37 | -1.20% | |
| 171.33 | 172.03 | 170.25 | 171.43 | -0.05% | |
| 173.70 | 174.32 | 171.30 | 171.52 | -1.18% | |
| 172.70 | 173.93 | 171.50 | 173.57 | -0.57% | |
| 174.73 | 175.60 | 173.75 | 174.57 | -0.25% | |
| 171.71 | 176.20 | 171.36 | 175.01 | +1.10% | |
| 170.11 | 173.94 | 169.70 | 173.11 | +1.77% | |
| 174.34 | 174.34 | 168.09 | 170.10 | -2.36% | |
| 175.42 | 175.55 | 173.65 | 174.21 | -0.68% | |
| 174.89 | 175.47 | 174.36 | 175.41 | -0.10% | |
| 176.40 | 176.88 | 175.20 | 175.59 | -0.57% | |
| 176.83 | 176.98 | 175.51 | 176.59 | +0.07% | |
| 175.75 | 176.70 | 174.98 | 176.47 | +0.26% | |
| 178.08 | 178.61 | 174.38 | 176.02 | -1.70% | |
| 178.02 | 180.25 | 175.55 | 179.06 | +0.50% | |
| 175.40 | 178.71 | 174.58 | 178.17 | +1.29% | |
| 176.27 | 176.89 | 174.65 | 175.90 | +0.34% | |
| 174.24 | 176.99 | 173.61 | 175.31 | +0.59% | |
| 174.46 | 175.72 | 173.62 | 174.28 | -0.45% | |
| 177.34 | 177.34 | 173.86 | 175.07 | -0.53% | |
| 179.00 | 179.00 | 175.00 | 176.00 | -1.12% | |
| 175.26 | 180.66 | 173.83 | 178.00 | +1.33% | |
| 173.20 | 176.23 | 172.61 | 175.66 | +1.44% | |
| 174.10 | 175.00 | 172.40 | 173.17 | -0.71% | |
| 173.87 | 175.78 | 173.30 | 174.41 | +0.51% | |
| 176.02 | 176.55 | 171.31 | 173.52 | -2.79% | |
| 177.77 | 179.32 | 176.86 | 178.50 | +0.64% | |
| 176.01 | 177.74 | 175.10 | 177.37 | +0.50% | |
| 175.52 | 177.71 | 174.63 | 176.48 | +0.91% | |
| 173.57 | 177.38 | 173.14 | 174.88 | -0.31% | |
| 173.46 | 176.61 | 172.65 | 175.43 | +1.14% | |
| 174.25 | 174.38 | 172.85 | 173.46 | +0.01% | |
| 170.99 | 174.13 | 170.01 | 173.44 | +1.93% | |
| 173.26 | 173.26 | 169.39 | 170.16 | -1.14% | |
| 170.50 | 174.17 | 169.76 | 172.12 | +0.99% | |
| 174.84 | 175.48 | 170.01 | 170.43 | -0.88% | |
| 172.56 | 173.41 | 170.52 | 171.94 | -0.65% | |
| 174.21 | 175.66 | 172.10 | 173.07 | -0.65% | |
| 179.01 | 179.01 | 173.63 | 174.21 | -3.01% | |
| 174.00 | 180.19 | 173.95 | 179.61 | +2.89% | |
| 177.01 | 179.22 | 174.16 | 174.57 | -2.02% | |
| 177.97 | 180.17 | 177.43 | 178.16 | +0.09% | |
| 177.27 | 179.42 | 176.40 | 178.00 | +0.29% | |
| 177.21 | 178.68 | 175.21 | 177.49 | +0.78% | |
| 173.21 | 176.77 | 172.03 | 176.11 | +1.25% | |
| 184.83 | 184.96 | 170.97 | 173.93 | -8.44% | |
| 192.07 | 192.32 | 188.67 | 189.97 | -1.07% | |
| 195.02 | 195.36 | 190.05 | 192.03 | -2.21% | |
| 198.56 | 198.76 | 194.70 | 196.36 | -1.10% | |
| 197.86 | 199.51 | 196.95 | 198.54 | +0.59% | |
| 196.78 | 200.13 | 196.03 | 197.38 | -0.24% | |
| 201.49 | 201.92 | 197.52 | 197.86 | -2.27% | |
| 203.26 | 203.91 | 201.86 | 202.46 | -0.40% | |
| 206.49 | 206.67 | 202.96 | 203.28 | -0.75% | |
| 206.15 | 206.57 | 204.61 | 204.81 | +0.07% | |
| 204.10 | 204.86 | 202.88 | 204.67 | +0.81% | |
| 205.83 | 205.83 | 202.14 | 203.03 | -0.74% | |
| 204.84 | 206.82 | 203.59 | 204.55 | -0.64% | |
| 204.68 | 206.78 | 201.89 | 205.87 | +1.48% | |
| 201.85 | 203.92 | 201.49 | 202.86 | +0.43% | |
| 203.61 | 203.63 | 200.09 | 201.99 | -0.40% | |
| 202.82 | 204.61 | 199.87 | 202.80 | +0.37% | |
| 199.81 | 203.08 | 199.67 | 202.06 | -0.21% | |
| 200.37 | 203.05 | 198.55 | 202.48 | +2.83% | |
| 201.72 | 203.00 | 196.61 | 196.90 | -2.39% | |
| 203.44 | 203.44 | 200.39 | 201.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PTC chart for longer ranges.