PTC: PTC Inc.

As of Friday, August 22nd, 2025

$ 215.05

+3.10 +1.46%

Open: 212.43
High: 217.00
Low: 211.55
Volume: 667,440
Previous Close on Thursday, August 21st, 2025

$ 211.95

+1.06 +0.50%

Open: 210.25
High: 213.01
Low: 208.17
Volume: 863,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 212.43 217.00 211.55 215.05 667,440 +3.10 +1.46
2025-08-21 210.25 213.01 208.17 211.95 863,568 +1.06 +0.50
2025-08-20 209.03 211.25 208.84 210.89 824,193 +1.02 +0.49
2025-08-19 209.16 210.62 208.11 209.87 606,370 +1.56 +0.75
2025-08-18 205.82 208.83 205.00 208.31 940,127 +2.47 +1.20
2025-08-15 208.75 208.99 205.50 205.84 1,365,856 -2.17 -1.04
2025-08-14 208.22 208.77 206.95 208.01 609,513 -0.36 -0.17
2025-08-13 205.80 208.94 205.43 208.37 600,479 +3.82 +1.87
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 217.00
On 2025-08-22		 205.00
On 2025-08-18		 9.21 4.47 208.83
On 2025-08-18		 208.83
On 2025-08-18		 0.00 211.21
10D 217.00
On 2025-08-22		 201.46
On 2025-08-12		 9.63 4.69 208.51
On 2025-08-11		 201.46
On 2025-08-12		 -3.38 208.61
20D 219.69
On 2025-07-31		 199.74
On 2025-07-30		 10.54 5.15 219.69
On 2025-07-31		 201.46
On 2025-08-12		 -8.30 209.11
WTD 217.00
On 2025-08-22		 205.00
On 2025-08-18		 9.21 4.47 208.83
On 2025-08-18		 208.83
On 2025-08-18		 0.00 211.21
MTD 218.00
On 2025-08-04		 201.46
On 2025-08-12		 0.24 0.11 218.00
On 2025-08-04		 201.46
On 2025-08-12		 -7.59 209.80
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MCD

McDonald's Corporation

314.07 +0.85 +0.27 2,780,142
PTC

PTC Inc.

215.05 +3.10 +1.46 667,440