PTC: PTC Inc.

As of Friday, August 1st, 2025

$ 212.11

-2.70 -1.26%

Open: 212.20
High: 213.88
Low: 207.30
Volume: 1,598,374
Previous Close on Thursday, July 31st, 2025

$ 214.81

+12.30 +6.07%

Open: 212.50
High: 219.69
Low: 208.00
Volume: 2,618,097

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 212.20 213.88 207.30 212.11 1,598,374 -2.70 -1.26
2025-07-31 212.50 219.69 208.00 214.81 2,618,097 +12.30 +6.07
2025-07-30 204.35 204.81 199.74 202.51 1,227,087 -1.68 -0.82
2025-07-29 205.36 205.85 202.46 204.19 738,691 +0.19 +0.09
2025-07-28 204.55 204.89 202.59 204.00 696,131 -0.51 -0.25
2025-07-25 203.00 205.47 201.85 204.51 550,807 +2.45 +1.21
2025-07-24 200.80 202.73 199.88 202.06 965,337 +0.70 +0.35
2025-07-23 203.38 203.38 199.87 201.36 1,165,367 -1.51 -0.74
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 219.69
On 2025-07-31		 199.74
On 2025-07-30		 7.60 3.72 219.69
On 2025-07-31		 207.30
On 2025-08-01		 -5.64 207.52
10D 219.69
On 2025-07-31		 197.99
On 2025-07-21		 12.50 6.26 219.69
On 2025-07-31		 207.30
On 2025-08-01		 -5.64 204.72
20D 219.69
On 2025-07-31		 173.91
On 2025-07-07		 36.13 20.53 213.14
On 2025-07-09		 183.00
On 2025-07-14		 -14.14 198.68
WTD 219.69
On 2025-07-31		 199.74
On 2025-07-30		 7.60 3.72 219.69
On 2025-07-31		 207.30
On 2025-08-01		 -5.64 207.52
MTD 213.88
On 2025-08-01		 207.30
On 2025-08-01		 -2.70 -1.26 -- -- -- 212.11
As of Friday, August 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
PTC

PTC Inc.

212.11 -2.70 -1.26 1,598,374