PTC Weekly Statistics
PTC weekly stock returns with week-by-week price performance and historical return data.
PTC, INC (PTC) company overview
PTC is a US-based global company that offers high-end computer-assisted design, product lifecycle management, and augmented reality solutions that industrial manufacturers commonly use on factory floors. Founded in 1985, PTC is a major player in parametric design and serves some of the world's most well-known equipment manufacturers, such as Caterpillar, Garmin, and Thermo Fisher.
| Period | Return % |
|---|---|
| 2017 | 3.56 |
| 2017 | 1.88 |
| 2017 | 0.96 |
| 2017 | 5.15 |
| 2017 | 3.71 |
| 2017 | 0.82 |
| 2017 | -0.44 |
| 2017 | 2.06 |
| 2017 | 0.89 |
| 2017 | 0.07 |
| 2017 | 1.79 |
| 2017 | -7.96 |
| 2017 | 2.62 |
| 2017 | -1.7 |
| 2017 | -0.58 |
| 2017 | 0.15 |
| 2017 | 3.74 |
| 2017 | 0.46 |
| 2017 | -2.43 |
| 2017 | 3.81 |
| 2017 | 5.26 |
| 2017 | 2.07 |
| 2017 | -2.96 |
| 2017 | 1.15 |
| 2017 | 2.24 |
| 2017 | -7.05 |
| 2017 | 2.51 |
| 2017 | 2.38 |
| 2017 | -4.65 |
| 2017 | 0.14 |
| 2017 | -2.7 |
| 2017 | -1.35 |
| 2017 | -0.56 |
| 2017 | 3.14 |
| 2017 | 1.36 |
| 2017 | -0.89 |
| 2017 | -2.32 |
| 2017 | 3.98 |
| 2017 | -1 |
| 2017 | 3.46 |
| 2017 | 3.02 |
| 2017 | 0.9 |
| 2017 | 9.48 |
| 2017 | 0.2 |
| 2017 | -1.37 |
| 2017 | 1.17 |
| 2017 | 1.18 |
| 2017 | -4.85 |
| 2017 | -2.53 |
| 2017 | -2.23 |
| 2017 | -1.53 |
| 2017 | 1.66 |
| 2018 | 4.5 |
| 2018 | 3.52 |
| 2018 | 7.41 |
| 2018 | 3 |
| 2018 | -3.51 |
| 2018 | -3.59 |
| 2018 | 7.5 |
| 2018 | 2.76 |
| 2018 | 0.4 |
| 2018 | 7.57 |
| 2018 | -0.51 |
| 2018 | -2.58 |
| 2018 | -0.93 |
| 2018 | -0.88 |
| 2018 | 3.89 |
| 2018 | 3.42 |
| 2018 | -1.82 |
| 2018 | 2.49 |
| 2018 | 3.2 |
| 2018 | -4.49 |
| 2018 | 1.32 |
| 2018 | 2.26 |
| 2018 | -0.49 |
| 2018 | 1.9 |
| 2018 | 2.4 |
| 2018 | -2.36 |
| 2018 | 2.41 |
| 2018 | 2.66 |
| 2018 | -2.26 |
| 2018 | -0.98 |
| 2018 | -2.61 |
| 2018 | 2.12 |
| 2018 | -2.09 |
| 2018 | 5.33 |
| 2018 | 2.18 |
| 2018 | -0.77 |
| 2018 | 6.41 |
| 2018 | -2.31 |
| 2018 | 3.64 |
| 2018 | -6.2 |
| 2018 | -5.05 |
| 2018 | -2.68 |
| 2018 | -13.66 |
| 2018 | 6.54 |
| 2018 | -1.84 |
| 2018 | 3.06 |
| 2018 | -2.99 |
| 2018 | 1.25 |
| 2018 | -5.66 |
| 2018 | 1.6 |
| 2018 | -6.85 |
| 2018 | 5.79 |
| 2019 | -2.03 |
| 2019 | 5.39 |
| 2019 | 2.71 |
| 2019 | -6.38 |
| 2019 | 5.42 |
| 2019 | 2.91 |
| 2019 | 4.66 |
| 2019 | 1.86 |
| 2019 | -0.05 |
| 2019 | -5.89 |
| 2019 | 2.47 |
| 2019 | 1.8 |
| 2019 | -0.59 |
| 2019 | 1.03 |
| 2019 | 4.56 |
| 2019 | -0.88 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 193.87 | 194.75 | 193.56 | 194.45 | — |
| 2026-10-08 | 193.8 | 194 | 193.57 | 193.73 | — |
| 2026-10-07 | 193.2 | 194.13 | 192.94 | 193.6 | — |
| 2026-10-06 | 193.21 | 193.42 | 192.58 | 193 | — |
| 2026-10-05 | 195.84 | 196.05 | 192.07 | 192.26 | — |
| 2026-10-02 | 147.68 | 147.88 | 143.51 | 144.03 | — |
| 2026-10-01 | 143.42 | 149.38 | 143.42 | 146.47 | — |
| 2026-09-30 | 137.71 | 140.44 | 137.56 | 140.3 | — |
| 2026-09-29 | 137.87 | 138.82 | 134.31 | 137.56 | — |
| 2026-09-28 | 137.06 | 139.92 | 133.67 | 139.69 | — |
| 2026-09-25 | 137.17 | 138.75 | 136.55 | 138.12 | — |
| 2026-09-24 | 140.79 | 140.89 | 136.4 | 137.41 | — |
| 2026-09-23 | 140.81 | 142.8 | 138.55 | 140.4 | — |
| 2026-09-21 | 137.02 | 137.21 | 133.97 | 135.28 | — |
| 2026-09-18 | 134.31 | 136.18 | 132.77 | 135.89 | — |
| 2026-09-17 | 131.16 | 134.98 | 129.89 | 134.44 | — |
| 2026-09-16 | 131.08 | 132.57 | 130.33 | 131.16 | — |
| 2026-09-15 | 134.91 | 137.66 | 132.71 | 132.75 | — |
| 2026-09-14 | 134.31 | 137.74 | 133.99 | 136.65 | — |
| 2026-09-11 | 128.25 | 131.19 | 127.06 | 130.78 | — |
| 2026-09-10 | 127.72 | 130.89 | 126.79 | 128.71 | — |
| 2026-09-09 | 133 | 133.76 | 128.57 | 128.89 | — |
| 2026-09-08 | 139.82 | 139.84 | 132.63 | 133.26 | — |
| 2026-09-04 | 147.12 | 147.73 | 140 | 141.02 | — |
| 2026-09-02 | 151.62 | 155.72 | 148.52 | 149.13 | — |
| 2026-09-01 | 153.47 | 155.58 | 152.24 | 152.81 | — |
| 2026-08-31 | 155.5 | 157.76 | 155.05 | 155.74 | — |
| 2026-08-27 | 154.41 | 159 | 153.03 | 158.95 | — |
| 2026-08-26 | 149.06 | 151.88 | 148.59 | 151.61 | — |
| 2026-08-25 | 153.6 | 153.86 | 150.25 | 151.14 | — |
| 2026-08-24 | 154.43 | 155.51 | 153.39 | 154.31 | — |
| 2026-08-21 | 153.28 | 156 | 152.31 | 154.68 | — |
| 2026-08-20 | 151.68 | 154.79 | 151.35 | 153.52 | — |
| 2026-08-19 | 146.66 | 155.4 | 146.66 | 152.44 | — |
| 2026-08-18 | 147.95 | 149.41 | 146.3 | 146.48 | — |
| 2026-08-17 | 148.11 | 149.02 | 145.37 | 145.98 | — |
| 2026-08-14 | 154.89 | 155.1 | 149.56 | 149.75 | — |
| 2026-08-13 | 147.75 | 154.54 | 146.27 | 153.89 | — |
| 2026-08-12 | 146.79 | 149.55 | 146.79 | 147.99 | — |
| 2026-08-11 | 149.45 | 152.05 | 148.7 | 150.44 | — |
| 2026-08-10 | 146.09 | 154.03 | 146.09 | 151.02 | — |
| 2026-08-07 | 148 | 149.67 | 146.38 | 147.71 | — |
| 2026-08-06 | 138.24 | 148.6 | 137.38 | 147.66 | — |
| 2026-08-05 | 143.56 | 144.59 | 138.82 | 139.43 | — |
| 2026-08-04 | 137.74 | 142.17 | 137.74 | 141.68 | — |
| 2026-08-03 | 139.55 | 142.99 | 139.5 | 139.86 | — |
| 2026-07-31 | 135.69 | 138.83 | 133.25 | 137.2 | — |
| 2026-07-30 | 135.6 | 143.6 | 133.06 | 136.3 | — |
| 2026-07-29 | 127.7 | 132.75 | 127.36 | 132.46 | — |
| 2026-07-28 | 127.44 | 130.58 | 126.82 | 127.51 | — |
| 2026-07-27 | 120.77 | 125.84 | 120.33 | 125.21 | — |
| 2026-07-24 | 115.18 | 118.77 | 114.36 | 118.52 | — |
| 2026-07-23 | 113.57 | 114.63 | 112.01 | 113.05 | — |
| 2026-07-22 | 121.85 | 121.85 | 111.93 | 113.11 | — |
| 2026-07-21 | 123.03 | 126.08 | 120.52 | 120.77 | — |
| 2026-07-20 | 123.39 | 126.19 | 122.79 | 124.83 | — |
| 2026-07-17 | 126.38 | 127.64 | 124.25 | 124.37 | — |
| 2026-07-16 | 125.5 | 128.01 | 124.37 | 127.36 | — |
| 2026-07-15 | 123.64 | 126.58 | 122.89 | 123.61 | — |
| 2026-07-14 | 120.26 | 124.82 | 120.26 | 122.51 | — |
| 2026-07-13 | 125.19 | 126.69 | 124.33 | 125.42 | — |
| 2026-07-10 | 125.74 | 126.76 | 123.42 | 124.74 | — |
| 2026-07-09 | 121.15 | 124.39 | 119.3 | 123.79 | — |
| 2026-07-08 | 123.88 | 124.77 | 122.02 | 122.61 | — |
| 2026-07-07 | 126.2 | 127.85 | 124.92 | 125.04 | — |
| 2026-07-06 | 123.72 | 126.25 | 122.2 | 124.98 | — |
| 2026-07-02 | 120.41 | 125.45 | 119.79 | 124.55 | — |
| 2026-07-01 | 114.98 | 121.17 | 114.88 | 119.78 | — |
| 2026-06-30 | 112.72 | 114.45 | 112.07 | 113.61 | — |
| 2026-06-29 | 117.79 | 117.96 | 113.68 | 113.89 | — |
| 2026-06-26 | 113.94 | 116.56 | 113.48 | 115.72 | — |
| 2026-06-25 | 112.21 | 115.42 | 111.17 | 112.55 | — |
| 2026-06-24 | 112.3 | 114.7 | 112.3 | 112.93 | — |
| 2026-06-23 | 117.31 | 118.05 | 112 | 112.33 | — |
| 2026-06-22 | 112.55 | 117.42 | 112.28 | 115 | — |
| 2026-06-18 | 115.52 | 116.68 | 113.5 | 114.75 | — |
| 2026-06-17 | 116.41 | 119.44 | 114.14 | 116.94 | — |
| 2026-06-16 | 114.68 | 118.68 | 114.68 | 118.18 | — |
| 2026-06-15 | 116.29 | 118.4 | 113.64 | 114.85 | — |
| 2026-06-12 | 118.25 | 118.71 | 108.52 | 113.68 | — |
| 2026-06-11 | 133.43 | 134.24 | 118 | 118.39 | — |
| 2026-06-10 | 135.19 | 137.3 | 134.32 | 135.08 | — |
| 2026-06-09 | 135.34 | 137.47 | 134.88 | 136.97 | — |
| 2026-06-05 | 140.99 | 141.5 | 136.75 | 137 | — |
| 2026-06-04 | 142.53 | 143.99 | 138.75 | 138.79 | — |
| 2026-06-03 | 140.86 | 141 | 138.01 | 139.72 | — |
| 2026-06-02 | 141.92 | 145.25 | 139.63 | 142.34 | — |
| 2026-06-01 | 141 | 146.95 | 140 | 145.08 | — |
| 2026-05-29 | 138.58 | 139.64 | 133.4 | 138.73 | — |
| 2026-05-28 | 141.77 | 142.7 | 137.9 | 138.79 | — |
| 2026-05-27 | 144.22 | 146.67 | 142.13 | 142.26 | — |
| 2026-05-22 | 145.84 | 148.7 | 145.44 | 148.23 | — |
| 2026-05-21 | 146.57 | 146.96 | 143.6 | 145.84 | — |
| 2026-05-20 | 143.29 | 148.13 | 140.61 | 147.96 | — |
| 2026-05-19 | 147.42 | 149.47 | 144.93 | 145.19 | — |
| 2026-05-18 | 140.94 | 145 | 140.75 | 144.06 | — |
| 2026-05-15 | 140.82 | 142.91 | 140.3 | 141.91 | — |
| 2026-05-14 | 141.04 | 141.99 | 137.95 | 139.85 | — |
| 2026-05-13 | 142.92 | 142.93 | 138.85 | 140.81 | — |
| 2026-05-12 | 147.01 | 147.73 | 143.5 | 144.22 | — |
| 2026-05-11 | 144.81 | 146.5 | 143.5 | 145.92 | — |
| 2026-05-08 | 146.33 | 146.91 | 142.47 | 146.65 | — |
| 2026-05-07 | 153.98 | 153.98 | 144.04 | 147.65 | — |
| 2026-05-06 | 135.59 | 137.3 | 132.77 | 136.76 | — |
| 2026-05-05 | 138 | 138.4 | 136.23 | 137.55 | — |
| 2026-05-04 | 136.25 | 139.17 | 136.25 | 138.19 | — |
| 2026-05-01 | 139.96 | 142.7 | 135.76 | 136.53 | — |
| 2026-04-30 | 136.21 | 137.29 | 133.89 | 136.3 | — |
| 2026-04-29 | 135.91 | 137.68 | 134.56 | 137.5 | — |
| 2026-04-28 | 138.42 | 139.34 | 136.43 | 137.11 | — |
| 2026-04-27 | 136.96 | 139.42 | 136.21 | 136.41 | — |
| 2026-04-24 | 136.18 | 137.62 | 134.47 | 137.17 | — |
| 2026-04-23 | 137.86 | 137.86 | 133.88 | 135.83 | — |
| 2026-04-22 | 141.18 | 142.09 | 139.38 | 140.6 | — |
| 2026-04-21 | 140.52 | 143.78 | 139.78 | 140.93 | — |
| 2026-04-20 | 138.91 | 141.46 | 138.74 | 140.75 | — |
| 2026-04-17 | 140.59 | 141.89 | 139.46 | 139.74 | — |
| 2026-04-16 | 138.41 | 139.53 | 136.59 | 138.27 | — |
| 2026-04-15 | 135.78 | 137.12 | 134.21 | 136.58 | — |
| 2026-04-14 | 134.56 | 136.54 | 132.41 | 133.65 | — |