Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	146.43	143.0	143.35	146.13	701100.0	146.13
2021-02-12	143.93	142.08	143.5	142.72	566100.0	142.72
2021-02-11	145.79	142.77	145.28	143.65	672600.0	143.65
2021-02-10	146.63	143.64	144.67	144.73	554000.0	144.73
2021-02-09	144.9	142.96	143.74	144.05	569600.0	144.05
2021-02-08	144.83	141.89	144.43	142.92	617900.0	142.92
2021-02-05	142.92	140.01	140.01	142.73	739100.0	142.73
2021-02-04	141.13	138.18	139.1	139.29	544100.0	139.29
2021-02-03	139.93	137.0	138.0	138.13	579300.0	138.13
2021-02-02	140.49	137.05	138.0	138.01	761000.0	138.01
2021-02-01	138.89	132.93	133.8	137.0	880600.0	137.0
2021-01-29	137.67	131.97	137.67	132.91	918000.0	132.91
2021-01-28	141.67	131.0	133.9	138.33	3847500.0	138.33
2021-01-27	128.44	120.83	127.0	120.83	1065000.0	120.83
2021-01-26	131.95	128.34	131.19	129.52	698700.0	129.52
2021-01-25	132.83	127.78	132.37	130.88	633200.0	130.88
2021-01-22	131.27	128.01	129.48	130.88	540900.0	130.88
2021-01-21	132.33	128.46	131.64	129.56	746700.0	129.56
2021-01-20	130.53	126.28	127.0	130.39	935100.0	130.39
2021-01-19	126.64	124.01	125.32	125.55	795200.0	125.55
2021-01-15	125.11	122.72	124.73	124.12	416100.0	124.12
2021-01-14	124.85	123.53	124.16	124.6	475900.0	124.6
2021-01-13	128.95	124.48	128.93	124.51	613300.0	124.51
2021-01-12	130.95	128.0	130.11	128.5	519400.0	128.5
2021-01-11	129.87	126.26	126.27	129.16	945900.0	129.16
2021-01-08	129.26	125.82	125.82	127.94	1010200.0	127.94
2021-01-07	125.53	119.76	119.76	125.45	706000.0	125.45
2021-01-06	121.13	117.02	118.03	119.0	1352000.0	119.0
2021-01-05	119.87	117.37	118.06	118.51	490300.0	118.51
2021-01-04	120.64	116.02	120.07	118.18	710600.0	118.18
2020-12-31	120.27	118.71	119.6	119.61	377800.0	119.61
2020-12-30	120.16	118.3	118.76	119.51	283300.0	119.51
2020-12-29	118.94	116.98	118.8	117.77	293400.0	117.77
2020-12-28	121.75	118.0	121.36	118.81	392700.0	118.81
2020-12-24	120.18	119.04	119.82	119.85	189400.0	119.85
2020-12-23	121.25	118.87	119.98	119.17	392600.0	119.17
2020-12-22	121.55	119.58	120.49	120.02	439000.0	120.02
2020-12-21	120.37	115.85	116.74	120.14	730400.0	120.14
2020-12-18	119.97	117.39	119.37	118.39	1858600.0	118.39
2020-12-17	118.52	115.65	116.0	118.47	835800.0	118.47
2020-12-16	116.79	114.19	115.42	115.07	990000.0	115.07
2020-12-15	115.5	113.01	114.3	114.05	649300.0	114.05
2020-12-14	116.23	112.94	113.2	113.83	746000.0	113.83
2020-12-11	113.68	111.78	111.9	112.98	706100.0	112.98
2020-12-10	113.04	110.0	111.13	112.66	535100.0	112.66
2020-12-09	114.03	110.78	113.24	111.57	723500.0	111.57
2020-12-08	112.04	111.0	111.64	111.3	321100.0	111.3
2020-12-07	111.5	109.1	110.26	111.15	410000.0	111.15
2020-12-04	110.09	108.45	108.45	109.6	596900.0	109.6
2020-12-03	109.32	107.01	107.06	107.98	462600.0	107.98
2020-12-02	107.74	106.35	107.59	107.26	597500.0	107.26
2020-12-01	108.93	106.95	108.27	108.53	730100.0	108.53
2020-11-30	110.63	107.57	109.51	107.85	914300.0	107.85
2020-11-27	108.8	106.04	106.12	108.61	387100.0	108.61
2020-11-25	106.3	103.62	104.25	105.96	645100.0	105.96
2020-11-24	104.12	102.21	104.0	103.91	626900.0	103.91
2020-11-23	103.7	101.0	102.08	103.19	475700.0	103.19
2020-11-20	102.03	99.35	100.0	101.14	466600.0	101.14
2020-11-19	100.34	97.34	97.92	100.21	613600.0	100.21
2020-11-18	99.95	97.77	98.98	98.33	681100.0	98.33
2020-11-17	99.87	97.06	97.06	99.13	883000.0	99.13
2020-11-16	99.23	95.6	96.59	98.52	696800.0	98.52
2020-11-13	97.57	94.45	94.91	97.21	453300.0	97.21
2020-11-12	96.96	94.14	95.38	94.68	516900.0	94.68
2020-11-11	96.67	94.59	95.0	95.31	680700.0	95.31
2020-11-10	94.46	89.99	92.69	94.24	764400.0	94.24
2020-11-09	97.28	92.73	96.66	92.91	926900.0	92.91
2020-11-06	95.64	92.74	94.0	94.84	478100.0	94.84
2020-11-05	94.69	93.22	93.32	93.94	719900.0	93.94
2020-11-04	93.28	89.68	92.0	92.36	1004500.0	92.36
2020-11-03	92.74	86.49	87.63	92.16	1104300.0	92.16
2020-11-02	87.18	84.02	84.6	86.88	761600.0	86.88
2020-10-30	85.28	82.05	83.25	83.88	1061700.0	83.88
2020-10-29	87.55	79.5	80.0	85.87	2008000.0	85.87
2020-10-28	87.68	79.36	82.26	82.47	1636200.0	82.47
2020-10-27	85.99	83.72	84.25	84.26	720400.0	84.26
2020-10-26	88.6	82.4	88.08	83.67	1262500.0	83.67
2020-10-23	89.38	86.54	87.17	89.25	623100.0	89.25
2020-10-22	87.68	85.87	86.86	86.79	494900.0	86.79
2020-10-21	88.37	86.59	87.17	86.98	375700.0	86.98
2020-10-20	87.98	86.52	86.89	87.19	474900.0	87.19
2020-10-19	89.26	85.88	88.22	86.44	458900.0	86.44
2020-10-16	88.88	87.5	88.0	87.62	776800.0	87.62
2020-10-15	87.94	84.01	84.31	87.79	568800.0	87.79
2020-10-14	88.6	85.67	88.57	85.78	539300.0	85.78
2020-10-13	89.45	87.16	87.94	87.39	736600.0	87.39
2020-10-12	87.83	85.91	86.86	87.5	463200.0	87.5
2020-10-09	86.55	84.51	84.51	85.94	455700.0	85.94
2020-10-08	85.21	83.11	83.93	84.06	654700.0	84.06
2020-10-07	83.36	81.12	82.0	83.21	1032100.0	83.21
2020-10-06	84.49	81.03	82.72	81.22	814600.0	81.22
2020-10-05	83.72	82.08	83.0	82.72	800700.0	82.72
2020-10-02	83.34	81.17	81.92	82.16	667000.0	82.16
2020-10-01	84.52	83.21	83.66	84.13	851200.0	84.13
2020-09-30	83.41	81.68	82.35	82.72	935600.0	82.72
2020-09-29	84.51	82.3	83.14	82.35	603800.0	82.35
2020-09-28	83.55	82.27	83.34	82.9	542900.0	82.9
2020-09-25	82.32	79.51	80.15	81.68	1240700.0	81.68
2020-09-24	81.76	79.71	81.26	80.28	1110100.0	80.28
2020-09-23	85.76	81.44	85.62	81.7	705600.0	81.7
2020-09-22	86.59	84.68	85.88	85.85	598400.0	85.85
2020-09-21	85.35	82.87	84.37	85.33	685700.0	85.33
2020-09-18	87.94	84.59	86.74	86.11	1475600.0	86.11
2020-09-17	86.72	85.06	85.84	86.7	804900.0	86.7
2020-09-16	89.6	87.66	89.35	87.8	574200.0	87.8
2020-09-15	88.49	86.12	86.25	88.32	780300.0	88.32
2020-09-14	85.74	83.0	83.32	85.4	762800.0	85.4
2020-09-11	84.17	80.94	83.77	82.3	1403000.0	82.3
2020-09-10	91.28	83.64	88.74	83.77	1507300.0	83.77
2020-09-09	89.31	87.05	87.74	88.6	500700.0	88.6
2020-09-08	88.62	83.99	83.99	86.71	1037600.0	86.71
2020-09-04	92.06	86.92	92.04	87.69	1166100.0	87.69
2020-09-03	96.59	91.82	96.12	92.64	1035900.0	92.64
2020-09-02	97.67	94.77	95.32	97.6	748100.0	97.6
2020-09-01	95.59	91.38	91.5	95.44	773900.0	95.44
2020-08-31	91.94	90.5	91.15	91.41	763800.0	91.41
2020-08-28	91.25	89.74	89.87	91.15	381100.0	91.15
2020-08-27	89.94	88.27	89.75	89.42	629300.0	89.42
2020-08-26	90.55	87.65	89.54	89.78	894300.0	89.78
2020-08-25	88.2	86.68	86.85	88.14	485800.0	88.14
2020-08-24	88.03	86.35	87.84	87.1	516900.0	87.1
2020-08-21	87.92	86.74	87.92	87.36	1039700.0	87.36
2020-08-20	88.43	87.61	88.4	88.03	440300.0	88.03
2020-08-19	90.36	88.46	89.84	88.54	784300.0	88.54
2020-08-18	90.53	88.69	88.82	89.85	839900.0	89.85
2020-08-17	88.92	87.85	88.0	88.22	545100.0	88.22
2020-08-14	88.01	86.86	87.72	87.48	551100.0	87.48
2020-08-13	89.15	85.92	86.0	88.06	711300.0	88.06
2020-08-12	86.83	85.13	85.23	85.92	461200.0	85.92
2020-08-11	86.68	84.64	86.0	84.8	577900.0	84.8
2020-08-10	86.96	84.81	86.57	85.9	417200.0	85.9
2020-08-07	88.61	86.03	88.0	86.94	533700.0	86.94
2020-08-06	88.73	87.05	87.95	88.59	542100.0	88.59
2020-08-05	88.85	87.0	87.0	87.88	481800.0	87.88
2020-08-04	86.96	85.37	86.37	86.6	562800.0	86.6
2020-08-03	86.99	85.77	85.98	86.35	693300.0	86.35
2020-07-31	88.8	83.74	88.0	85.56	994100.0	85.56
2020-07-30	86.79	82.12	86.48	85.58	1270100.0	85.58
2020-07-29	84.73	83.0	83.0	84.03	608500.0	84.03
2020-07-28	84.1	82.09	84.0	82.25	610100.0	82.25
2020-07-27	83.56	81.01	83.0	83.14	623800.0	83.14
2020-07-24	83.09	80.74	82.6	81.46	702000.0	81.46
2020-07-23	85.43	82.87	83.51	83.61	624500.0	83.61
2020-07-22	84.59	83.51	84.16	83.83	408000.0	83.83
2020-07-21	85.06	83.0	84.91	83.15	642700.0	83.15
2020-07-20	83.24	81.06	81.08	83.03	589000.0	83.03
2020-07-17	81.32	79.99	81.02	80.75	768300.0	80.75
2020-07-16	82.65	79.31	82.65	80.36	1066200.0	80.36
2020-07-15	80.92	78.83	79.78	80.28	568500.0	80.28
2020-07-14	78.6	76.15	77.98	78.41	1226500.0	78.41
2020-07-13	83.47	78.17	83.38	78.23	782800.0	78.23
2020-07-10	85.24	82.59	85.0	82.89	782200.0	82.89
2020-07-09	86.03	81.3	82.0	85.0	1678300.0	85.0
2020-07-08	78.56	76.76	77.1	78.5	625200.0	78.5
2020-07-07	79.1	76.42	78.3	76.59	744700.0	76.59
2020-07-06	80.32	78.65	79.52	79.08	691600.0	79.08
2020-07-02	80.23	78.07	79.51	78.27	709600.0	78.27
2020-07-01	79.75	77.36	77.93	78.44	801100.0	78.44
2020-06-30	78.23	75.74	76.57	77.79	975000.0	77.79
2020-06-29	77.03	74.18	76.09	76.44	683400.0	76.44
2020-06-26	77.44	75.46	77.1	75.53	1006700.0	75.53
2020-06-25	77.38	75.65	76.4	77.36	625700.0	77.36
2020-06-24	79.67	76.84	79.16	76.92	566800.0	76.92
2020-06-23	81.71	79.45	79.79	79.57	617800.0	79.57
2020-06-22	78.96	77.22	78.32	78.93	412600.0	78.93
2020-06-19	80.64	77.79	80.11	78.71	880900.0	78.71
2020-06-18	79.38	78.25	78.39	79.07	426600.0	79.07
2020-06-17	80.31	79.07	80.0	79.17	624500.0	79.17
2020-06-16	80.8	78.31	79.4	79.57	692900.0	79.57
2020-06-15	77.46	73.41	73.56	77.26	503400.0	77.26
2020-06-12	76.66	73.3	75.04	75.16	1127800.0	75.16
2020-06-11	78.81	72.27	78.81	72.62	1009800.0	72.62
2020-06-10	83.06	80.91	82.12	81.21	720100.0	81.21
2020-06-09	82.76	81.44	82.76	81.54	859500.0	81.54
2020-06-08	84.36	82.51	84.14	83.42	1040700.0	83.42
2020-06-05	84.49	81.04	81.8	83.74	696600.0	83.74
2020-06-04	80.97	79.67	80.1	80.26	576400.0	80.26
2020-06-03	81.03	79.11	79.56	80.94	488400.0	80.94
2020-06-02	80.35	78.13	79.34	79.5	615000.0	79.5
2020-06-01	79.44	76.26	76.56	79.08	820500.0	79.08
2020-05-29	76.57	74.12	74.88	76.38	920600.0	76.38
2020-05-28	76.62	74.77	75.62	74.9	684100.0	74.9
2020-05-27	75.04	72.01	74.9	74.94	662000.0	74.94
2020-05-26	73.65	70.61	71.35	73.32	907600.0	73.32
2020-05-22	70.52	69.09	70.16	70.21	362800.0	70.21
2020-05-21	71.08	69.66	70.39	69.89	453400.0	69.89
2020-05-20	71.51	69.51	69.51	70.43	468200.0	70.43
2020-05-19	70.42	68.58	69.0	68.91	632200.0	68.91
2020-05-18	69.42	66.58	66.58	68.97	820900.0	68.97
2020-05-15	65.69	64.1	64.65	65.0	373600.0	65.0
2020-05-14	65.21	60.98	62.06	64.96	735800.0	64.96
2020-05-13	68.39	62.46	68.01	63.29	1013200.0	63.29
2020-05-12	72.66	68.34	71.97	68.51	684300.0	68.51
2020-05-11	72.82	70.66	71.23	72.22	1187700.0	72.22
2020-05-08	72.26	70.6	71.72	71.55	647100.0	71.55
2020-05-07	72.35	70.66	71.25	70.86	873100.0	70.86
2020-05-06	71.54	69.77	71.21	70.41	812300.0	70.41
2020-05-05	70.7	67.04	68.54	70.32	961700.0	70.32
2020-05-04	67.47	64.36	64.98	67.19	859100.0	67.19
2020-05-01	69.16	65.69	68.22	66.38	1017500.0	66.38
2020-04-30	71.28	64.5	70.11	69.25	2280200.0	69.25
2020-04-29	70.56	67.36	68.0	69.96	1553000.0	69.96
2020-04-28	68.24	66.11	67.49	66.37	1070600.0	66.37
2020-04-27	66.69	65.42	65.77	66.28	468800.0	66.28
2020-04-24	65.32	63.84	64.76	65.0	596500.0	65.0
2020-04-23	66.51	64.17	64.82	64.33	792700.0	64.33
2020-04-22	65.13	63.01	64.52	64.77	482300.0	64.77
2020-04-21	66.27	62.72	65.56	62.97	515100.0	62.97
2020-04-20	67.88	64.66	64.89	66.99	532200.0	66.99
2020-04-17	68.69	66.25	66.81	66.66	768500.0	66.66
2020-04-16	65.98	63.64	64.57	65.7	1205300.0	65.7
2020-04-15	64.95	61.86	62.28	64.47	1382800.0	64.47
2020-04-14	65.01	63.39	63.39	64.5	588600.0	64.5
2020-04-13	63.48	61.53	63.48	62.35	375200.0	62.35
2020-04-09	65.28	62.49	63.77	63.94	884000.0	63.94
2020-04-08	62.92	59.33	60.38	62.45	571500.0	62.45
2020-04-07	62.59	58.88	62.39	59.31	834700.0	59.31
2020-04-06	60.17	57.68	58.02	59.59	946800.0	59.59
2020-04-03	56.52	54.5	54.68	55.0	744800.0	55.0
2020-04-02	56.34	52.96	55.56	54.88	1216100.0	54.88
2020-04-01	60.21	55.52	58.62	56.3	1506800.0	56.3
2020-03-31	62.38	58.56	59.46	61.21	1779200.0	61.21
2020-03-30	62.46	58.19	59.24	59.27	840400.0	59.27
2020-03-27	60.11	54.65	58.94	59.01	1002400.0	59.01
2020-03-26	62.72	58.85	60.14	60.97	1502600.0	60.97
2020-03-25	61.0	52.65	54.76	58.77	1691800.0	58.77
2020-03-24	54.66	50.01	51.14	53.79	1850000.0	53.79
2020-03-23	49.36	45.36	47.9	48.74	1408700.0	48.74
2020-03-20	52.76	48.27	50.43	48.45	1458000.0	48.45
2020-03-19	50.72	43.9	47.96	50.39	2326400.0	50.39
2020-03-18	50.5	45.84	49.11	49.06	2066900.0	49.06
2020-03-17	54.15	49.16	53.61	52.14	2016600.0	52.14
2020-03-16	53.58	46.94	50.31	52.87	2097800.0	52.87
2020-03-13	57.0	52.15	56.32	56.37	1524300.0	56.37
2020-03-12	56.58	53.35	55.42	54.17	2104100.0	54.17
2020-03-11	61.09	57.83	59.49	59.7	2194200.0	59.7
2020-03-10	63.0	58.0	62.13	60.9	1727000.0	60.9
2020-03-09	61.93	58.0	61.3	60.29	2298900.0	60.29
2020-03-06	68.18	65.29	67.3	66.52	1349700.0	66.52
2020-03-05	70.18	67.78	68.54	69.43	1310100.0	69.43
2020-03-04	72.42	69.56	71.42	70.82	1660300.0	70.82
2020-03-03	76.02	69.57	74.93	70.05	1573900.0	70.05
2020-03-02	76.72	72.91	76.33	74.68	1644000.0	74.68
2020-02-28	76.19	72.82	72.88	75.55	1309400.0	75.55
2020-02-27	79.09	75.19	77.93	76.03	1050700.0	76.03
2020-02-26	83.29	79.87	81.72	80.43	743000.0	80.43
2020-02-25	86.31	80.1	86.18	81.32	1128000.0	81.32
2020-02-24	86.1	83.38	84.8	85.65	816700.0	85.65
2020-02-21	88.72	87.18	88.36	88.62	702800.0	88.62
2020-02-20	89.07	87.24	88.31	88.38	420800.0	88.38
2020-02-19	88.56	87.46	87.99	88.45	416500.0	88.45
2020-02-18	87.61	86.52	87.28	87.36	510900.0	87.36

名前	PTC Inc. Common Stock
ティッカー	PTC
国	United States
上場年	nan
セクター	Technology

PTC Inc. Common Stockのデータ

PTC Inc. Common Stockの基本情報

PTC Inc. Common Stockの過去1年の値動き