PTC: PTC Inc.

As of Friday, May 15th, 2026

$ 141.91

+2.06 +1.47%

Open: 140.83
High: 142.91
Low: 140.30
Volume: 1,247,048
Previous Close on Thursday, May 14th, 2026

$ 139.85

-0.96 -0.68%

Open: 141.04
High: 142.00
Low: 137.95
Volume: 1,033,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 140.83 142.91 140.30 141.91 1,247,048 +2.06 +1.47
2026-05-14 141.04 142.00 137.95 139.85 1,033,848 -0.96 -0.68
2026-05-13 142.92 144.13 138.85 140.81 1,353,045 -3.41 -2.36
2026-05-12 147.01 147.73 143.50 144.22 1,067,520 -1.70 -1.17
2026-05-11 144.81 146.50 143.50 145.92 1,365,562 -0.73 -0.50
2026-05-08 146.33 146.91 142.47 146.65 1,217,871 -1.00 -0.68
2026-05-07 153.98 153.98 144.04 147.65 3,231,530 +10.89 +7.96
2026-05-06 135.59 137.30 132.77 136.77 4,083,511 -0.79 -0.57
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 147.73
On 2026-05-12		 137.95
On 2026-05-14		 -4.74 -3.23 147.73
On 2026-05-12		 137.95
On 2026-05-14		 -6.62 142.54
10D 153.98
On 2026-05-07		 132.77
On 2026-05-06		 5.38 3.94 153.98
On 2026-05-07		 137.95
On 2026-05-14		 -10.41 141.95
20D 153.98
On 2026-05-07		 132.77
On 2026-05-06		 2.17 1.55 153.98
On 2026-05-07		 137.95
On 2026-05-14		 -10.41 139.93
WTD 147.73
On 2026-05-12		 137.95
On 2026-05-14		 -4.74 -3.23 147.73
On 2026-05-12		 137.95
On 2026-05-14		 -6.62 142.54
MTD 153.98
On 2026-05-07		 132.77
On 2026-05-06		 5.61 4.12 153.98
On 2026-05-07		 137.95
On 2026-05-14		 -10.41 141.46
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
PTC

PTC Inc.

141.91 +2.06 +1.47 1,247,048