PTC: PTC Inc.

As of Friday, December 5th, 2025

$ 173.52

-4.98 -2.79%

Open: 176.02
High: 176.55
Low: 171.31
Volume: 1,364,311
Previous Close on Thursday, December 4th, 2025

$ 178.50

+1.13 +0.64%

Open: 177.77
High: 179.32
Low: 176.86
Volume: 753,469

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 176.02 176.55 171.31 173.52 1,364,311 -4.98 -2.79
2025-12-04 177.77 179.32 176.86 178.50 753,469 +1.13 +0.64
2025-12-03 176.01 177.74 175.10 177.37 507,211 +0.89 +0.50
2025-12-02 175.52 177.71 174.63 176.48 608,919 +1.60 +0.91
2025-12-01 173.57 177.38 173.14 174.88 807,821 -0.55 -0.31
2025-11-28 173.46 176.61 172.65 175.43 475,857 +1.97 +1.14
2025-11-26 174.25 174.38 172.85 173.46 73,707 +0.02 +0.01
2025-11-25 170.99 174.13 170.01 173.44 747,622 +3.28 +1.93
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 179.32
On 2025-12-04		 171.31
On 2025-12-05		 -1.91 -1.09 179.32
On 2025-12-04		 171.31
On 2025-12-05		 -4.47 176.15
10D 179.32
On 2025-12-04		 169.39
On 2025-11-24		 3.09 1.81 179.32
On 2025-12-04		 171.31
On 2025-12-05		 -4.47 174.54
20D 180.19
On 2025-11-14		 169.39
On 2025-11-24		 -0.41 -0.24 180.19
On 2025-11-14		 169.39
On 2025-11-24		 -5.99 174.95
WTD 179.32
On 2025-12-04		 171.31
On 2025-12-05		 -1.91 -1.09 179.32
On 2025-12-04		 171.31
On 2025-12-05		 -4.47 176.15
MTD 179.32
On 2025-12-04		 171.31
On 2025-12-05		 -1.91 -1.09 179.32
On 2025-12-04		 171.31
On 2025-12-05		 -4.47 176.15
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

65.49 +0.24 +0.37 3,819,433
CTSH

Cognizant Technology Solutions Corp.

80.72 +0.52 +0.65 3,155,232
FNCL

Fidelity MSCI Financials Index ETF

76.19 -0.01 -0.01 72,007
RWT

Redwood Trust Inc.

5.65 +0.04 +0.71 700,563
PTC

PTC Inc.

173.52 -4.98 -2.79 1,364,311