PTC: PTC Inc.

As of Friday, January 17th, 2025

$ 187.79

+0.82 +0.44%

Open: 189.53
High: 189.53
Low: 187.31
Volume: 611,847
Previous Close on Thursday, January 16th, 2025

$ 186.97

+1.60 +0.86%

Open: 185.90
High: 187.67
Low: 185.08
Volume: 523,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 189.53 189.53 187.31 187.79 611,747 +0.82 +0.44
2025-01-16 185.90 187.67 185.08 186.97 523,157 +1.60 +0.86
2025-01-15 189.16 189.26 185.24 185.37 526,959 -0.13 -0.07
2025-01-14 183.41 185.83 183.39 185.50 815,405 +3.08 +1.69
2025-01-13 181.06 183.07 180.92 182.42 757,452 +0.04 +0.02
2025-01-10 182.22 184.68 180.82 182.38 848,056 -1.98 -1.07
2025-01-08 183.09 184.90 182.25 184.36 487,098 +1.27 +0.69
2025-01-07 185.87 186.13 181.31 183.09 1,021,245 -1.74 -0.94
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 189.53
On 2025-01-17		 180.92
On 2025-01-13		 5.41 2.97 189.26
On 2025-01-15		 185.08
On 2025-01-16		 -2.21 185.61
10D 189.53
On 2025-01-17		 180.82
On 2025-01-10		 4.78 2.61 186.41
On 2025-01-06		 180.82
On 2025-01-10		 -3.00 184.73
20D 197.16
On 2024-12-18		 180.82
On 2025-01-10		 -9.11 -4.63 197.16
On 2024-12-18		 180.82
On 2025-01-10		 -8.29 185.20
WTD 189.53
On 2025-01-17		 180.92
On 2025-01-13		 5.41 2.97 189.26
On 2025-01-15		 185.08
On 2025-01-16		 -2.21 185.61
MTD 189.53
On 2025-01-17		 180.82
On 2025-01-10		 3.92 2.13 186.41
On 2025-01-06		 180.82
On 2025-01-10		 -3.00 184.57
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
PTC

PTC Inc.

187.79 +0.82 +0.44 611,847