PTC: PTC Inc.

As of Friday, April 26th, 2024

$ 180.99

+1.11 +0.62%

Open: 180.40
High: 182.89
Low: 180.40
Volume: 742,696
Previous Close on Thursday, April 25th, 2024

$ 179.88

-0.62 -0.34%

Open: 179.05
High: 181.55
Low: 178.15
Volume: 947,384

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 180.40 182.89 180.40 180.99 742,696 +1.11 +0.62
2024-04-25 179.05 181.55 178.15 179.88 947,384 -0.62 -0.34
2024-04-24 181.38 181.93 178.84 180.50 415,846 +0.05 +0.03
2024-04-23 179.39 180.50 178.03 180.45 647,296 +1.90 +1.06
2024-04-22 178.02 178.84 175.93 178.55 557,038 +2.18 +1.24
2024-04-19 176.53 177.47 175.02 176.37 703,431 +0.67 +0.38
2024-04-18 178.31 178.31 173.82 175.70 825,571 -1.78 -1.00
2024-04-17 179.28 180.11 177.05 177.48 764,010 -1.14 -0.64
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 182.89
On 2024-04-26		 175.93
On 2024-04-22		 4.62 2.62 181.93
On 2024-04-24		 178.15
On 2024-04-25		 -2.08 180.07
10D 182.89
On 2024-04-26		 173.82
On 2024-04-18		 0.93 0.52 182.84
On 2024-04-15		 173.82
On 2024-04-18		 -4.93 178.64
20D 190.48
On 2024-04-01		 173.82
On 2024-04-18		 -7.95 -4.21 190.48
On 2024-04-01		 173.82
On 2024-04-18		 -8.75 181.63
WTD 182.89
On 2024-04-26		 175.93
On 2024-04-22		 4.62 2.62 181.93
On 2024-04-24		 178.15
On 2024-04-25		 -2.08 180.07
MTD 190.48
On 2024-04-01		 173.82
On 2024-04-18		 -7.95 -4.21 190.48
On 2024-04-01		 173.82
On 2024-04-18		 -8.75 181.63
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
PTC

PTC Inc.

180.99 +1.11 +0.62 742,696