PTC: PTC Inc.

As of Friday, July 26th, 2024

$ 173.80

-0.07 -0.04%

Open: 174.95
High: 176.78
Low: 173.48
Volume: 758,017
Previous Close on Thursday, July 25th, 2024

$ 173.87

+1.55 +0.90%

Open: 173.87
High: 175.99
Low: 171.09
Volume: 1,022,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 174.95 176.78 173.48 173.80 758,017 -0.07 -0.04
2024-07-25 173.87 175.99 171.09 173.87 1,022,282 +1.55 +0.90
2024-07-24 176.71 177.12 172.02 172.32 618,351 -5.45 -3.07
2024-07-23 178.48 181.19 177.22 177.77 649,869 -0.64 -0.36
2024-07-22 176.72 179.18 175.20 178.41 638,360 +2.49 +1.42
2024-07-19 176.68 176.70 173.90 175.92 624,040 -0.16 -0.09
2024-07-18 179.77 179.77 175.42 176.08 917,195 -3.69 -2.05
2024-07-17 183.01 184.00 179.62 179.77 1,014,682 -4.31 -2.34
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 181.19
On 2024-07-23		 171.09
On 2024-07-25		 -2.12 -1.21 181.19
On 2024-07-23		 171.09
On 2024-07-25		 -5.57 175.23
10D 186.42
On 2024-07-16		 171.09
On 2024-07-25		 -8.93 -4.89 186.42
On 2024-07-16		 171.09
On 2024-07-25		 -8.22 177.66
20D 187.78
On 2024-07-08		 171.09
On 2024-07-25		 -7.46 -4.12 187.78
On 2024-07-08		 171.09
On 2024-07-25		 -8.89 179.83
WTD 181.19
On 2024-07-23		 171.09
On 2024-07-25		 -2.12 -1.21 181.19
On 2024-07-23		 171.09
On 2024-07-25		 -5.57 175.23
MTD 187.78
On 2024-07-08		 171.09
On 2024-07-25		 -7.87 -4.33 187.78
On 2024-07-08		 171.09
On 2024-07-25		 -8.89 179.73
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
PTC

PTC Inc.

173.80 -0.07 -0.04 758,017