PTC

Ptc Inc

$85.44 0.67 (0.79%)
17:08 EDT PTC Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       258.91
Market Cap:       9.88B
EPS:       0.33
Volume:       738,000
Day's Range:       84.55 - 85.95
52wk Range:       76.67 - 107.44
Previous Close:       85.44
Historical Data for PTC
Date Open High Low Volume Close Change %
05/24/19 84.55 85.95 84.55 738,087 85.44 0.67   0.79%
05/23/19 84.83 85.72 84.45 1,145,368 84.77 -1.75   -2.02%
05/22/19 84.82 86.86 84.82 598,936 86.52 1.19   1.39%
05/21/19 84.87 85.78 84.50 1,375,313 85.33 1.48   1.77%
05/20/19 85.64 86.01 83.39 836,580 83.85 -2.99   -3.44%
05/17/19 87.81 88.70 86.76 579,900 86.84 -1.71   -1.93%
05/16/19 87.24 90.24 87.06 787,548 88.55 1.48   1.70%
05/15/19 84.68 87.53 84.05 768,465 87.07 1.61   1.88%
05/14/19 84.62 86.12 84.35 502,645 85.46 1.53   1.82%
05/13/19 85.25 86.13 83.60 806,055 83.93 -3.63   -4.15%
05/10/19 86.12 87.91 84.95 1,283,100 87.56 1.23   1.42%
05/09/19 85.25 86.90 84.11 1,514,646 86.33 -0.15   -0.17%
05/08/19 86.07 87.58 86.07 892,077 86.48 0.11   0.13%
05/07/19 87.08 87.60 85.19 1,265,804 86.37 -1.92   -2.17%
05/06/19 86.20 88.65 85.94 750,470 88.29 -0.13   -0.15%
05/03/19 88.45 89.24 88.05 1,014,400 88.42 0.55   0.63%
05/02/19 87.91 88.38 86.72 1,628,779 87.87 -0.06   -0.07%
05/01/19 90.74 90.74 87.64 2,508,409 87.93 -2.54   -2.81%
04/30/19 90.70 91.54 89.86 1,081,793 90.47 -0.52   -0.57%
04/29/19 92.18 93.24 90.55 1,381,227 90.99 -1.19   -1.29%
04/26/19 91.00 92.44 90.72 1,569,400 92.18 1.35   1.49%
04/25/19 92.00 93.04 89.77 6,236,067 90.83 -11.06   -10.85%
04/24/19 100.56 102.47 100.22 1,532,457 101.89 1.07   1.06%
04/23/19 99.91 101.54 99.39 1,196,926 100.82 1.34   1.35%
04/22/19 97.19 99.74 97.19 1,190,332 99.48 1.88   1.93%
04/18/19 96.52 97.66 95.64 1,043,300 97.60 1.37   1.42%
04/17/19 98.11 98.11 95.86 725,540 96.23 -1.10   -1.13%
04/16/19 98.47 98.47 96.91 845,189 97.33 -0.66   -0.67%
04/15/19 98.47 99.26 97.85 703,486 97.99 -0.60   -0.61%
04/12/19 98.16 99.61 97.68 1,193,300 98.59 1.52   1.57%
04/11/19 95.57 97.16 95.44 837,177 97.07 1.89   1.99%
04/10/19 94.43 95.88 94.22 1,040,405 95.18 1.08   1.15%
04/09/19 93.75 94.85 93.75 1,119,473 94.10 -0.17   -0.18%
04/08/19 94.29 94.39 92.87 1,049,271 94.27 0.11   0.12%
04/05/19 93.86 94.48 93.63 732,800 94.16 0.47   0.50%
04/04/19 95.40 95.48 92.39 837,698 93.69 -1.52   -1.60%
04/03/19 95.33 96.03 94.83 951,371 95.21 0.20   0.21%
04/02/19 94.97 95.63 94.37 978,304 95.01 0.05   0.05%
04/01/19 93.20 94.98 92.69 930,316 94.96 2.78   3.02%
03/29/19 91.27 92.39 90.98 867,200 92.18 1.80   1.99%
03/28/19 90.40 91.14 89.46 712,448 90.38 0.34   0.38%
03/27/19 92.84 92.84 89.28 1,411,388 90.04 -2.68   -2.89%
03/26/19 92.80 93.71 92.01 816,157 92.72 0.71   0.77%
03/25/19 92.73 93.43 91.85 1,130,449 92.01 -1.11   -1.19%
03/22/19 94.26 94.93 92.69 1,846,900 93.12 -1.84   -1.94%
03/21/19 92.57 94.99 92.44 735,429 94.96 1.98   2.13%
03/20/19 92.44 93.89 91.95 761,548 92.98 0.38   0.41%
03/19/19 92.41 92.82 91.35 780,839 92.60 0.77   0.84%
03/18/19 91.47 92.07 90.95 894,233 91.83 0.63   0.69%
03/15/19 91.56 92.10 90.93 1,082,600 91.20 -0.46   -0.50%
03/14/19 91.02 91.99 90.78 1,299,525 91.66 0.40   0.44%
03/13/19 90.71 92.29 90.45 949,398 91.26 1.06   1.18%
03/12/19 90.53 90.77 89.78 1,229,228 90.20 -0.22   -0.24%
03/11/19 89.00 90.73 88.17 790,251 90.42 1.96   2.22%
03/08/19 88.45 88.77 87.85 1,006,000 88.46 -1.18   -1.32%
03/07/19 89.83 90.45 88.98 885,346 89.64 -0.32   -0.36%
03/06/19 90.50 91.30 89.68 842,570 89.96 -0.65   -0.72%
03/05/19 91.38 92.00 90.59 1,112,838 90.61 -0.66   -0.72%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!