Stockscreener 앱 받기
173.44
1.93%
3.28
시간 외 거래:
173.44
Ptc Inc 주식 (PTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $174.1 | $170.0 | $4.12 | 761,258.0 | +1.93% |
| 2025-11-24 | $173.3 | $169.4 | $3.87 | 1,537,715.0 | -1.14% |
| 2025-11-21 | $174.2 | $169.8 | $4.41 | 864,466.0 | +0.99% |
| 2025-11-20 | $175.5 | $170.0 | $5.47 | 770,841.0 | -0.88% |
| 2025-11-19 | $173.4 | $170.5 | $2.89 | 700,685.0 | -0.65% |
| 2025-11-18 | $175.7 | $172.1 | $3.56 | 927,440.0 | -0.65% |
| 2025-11-17 | $179.0 | $173.6 | $5.38 | 847,531.0 | -3.01% |
| 2025-11-14 | $180.2 | $173.9 | $6.24 | 1,406,131.0 | +2.89% |
| 2025-11-13 | $179.2 | $174.2 | $5.06 | 1,112,868.0 | -2.02% |
| 2025-11-12 | $180.2 | $177.4 | $2.74 | 1,030,584.0 | +0.09% |
| 2025-11-11 | $179.4 | $176.4 | $3.02 | 990,834.0 | +0.29% |
| 2025-11-10 | $178.7 | $175.2 | $3.47 | 715,053.0 | +0.78% |
| 2025-11-07 | $176.8 | $172.0 | $4.74 | 1,195,447.0 | +1.25% |
| 2025-11-06 | $185.0 | $171.0 | $13.99 | 2,327,554.0 | -8.44% |
| 2025-11-05 | $192.3 | $188.7 | $3.65 | 1,304,761.0 | -1.07% |
| 2025-11-04 | $195.4 | $190.0 | $5.32 | 1,116,436.0 | -2.21% |
| 2025-11-03 | $198.8 | $194.7 | $4.06 | 1,251,122.0 | -1.10% |
| 2025-10-31 | $199.5 | $196.9 | $2.56 | 816,983.0 | +0.59% |
| 2025-10-30 | $200.1 | $196.0 | $4.10 | 770,448.0 | -0.24% |
| 2025-10-29 | $201.9 | $197.5 | $4.39 | 539,393.0 | -2.27% |
| 2025-10-28 | $203.9 | $201.9 | $2.05 | 529,217.0 | -0.40% |
Ptc Inc 주식 (PTC) 연도별 가격 이력
이 심층 분석에서는 Ptc Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ptc Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ptc Inc 주식 (PTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $198.8 | $169.4 | $29.37 | 19,598,013.0 | -12.64% |
| 2025-10 | $206.8 | $196.0 | $10.79 | 14,741,260.0 | -2.21% |
| 2025-09 | $215.5 | $200.3 | $15.17 | 17,880,450.0 | -4.91% |
| 2025-08 | $218.0 | $201.5 | $16.54 | 18,108,606.0 | -0.61% |
| 2025-07 | $219.7 | $170.1 | $49.55 | 32,814,077.0 | +24.64% |
| 2025-06 | $173.1 | $163.7 | $9.38 | 17,555,912.0 | +2.39% |
| 2025-05 | $174.3 | $151.7 | $22.59 | 18,762,809.0 | +8.61% |
| 2025-04 | $158.4 | $133.4 | $25.04 | 20,551,646.0 | +0.01% |
| 2025-03 | $165.0 | $151.8 | $13.21 | 20,234,598.0 | -5.30% |
| 2025-02 | $193.5 | $160.5 | $32.95 | 25,959,653.0 | -15.43% |
| 2025-01 | $195.2 | $180.8 | $14.41 | 16,613,088.0 | +5.23% |
Ptc Inc 주식 (PTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $203.1 | $181.4 | $21.66 | 13,275,136.0 | -8.20% |
| 2024-11 | $201.7 | $182.4 | $19.30 | 17,917,094.0 | +7.95% |
| 2024-10 | $190.9 | $174.7 | $16.13 | 12,910,475.0 | +2.58% |
| 2024-09 | $182.7 | $164.4 | $18.34 | 15,119,173.0 | +0.88% |
| 2024-08 | $181.0 | $164.6 | $16.48 | 16,845,035.0 | +0.70% |
| 2024-07 | $187.8 | $171.1 | $16.69 | 19,466,004.0 | -2.10% |
| 2024-06 | $184.5 | $168.2 | $16.30 | 13,714,558.0 | +3.08% |
| 2024-05 | $186.0 | $163.3 | $22.69 | 18,006,266.0 | -0.68% |
| 2024-04 | $190.5 | $173.8 | $16.66 | 15,291,977.0 | -6.09% |
| 2024-03 | $194.2 | $177.5 | $16.76 | 13,825,437.0 | +3.24% |
| 2024-02 | $185.5 | $172.7 | $12.75 | 20,356,603.0 | +1.31% |
| 2024-01 | $185.1 | $165.7 | $19.33 | 18,127,000.0 | +3.25% |
Ptc Inc 주식 (PTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $176.2 | $156.1 | $20.14 | 15,443,677.0 | +11.18% |
| 2023-11 | $157.9 | $135.2 | $22.75 | 16,793,603.0 | +12.06% |
| 2023-10 | $146.8 | $134.6 | $12.17 | 14,130,394.0 | -0.89% |
| 2023-09 | $148.2 | $136.0 | $12.15 | 16,172,469.0 | -3.73% |
| 2023-08 | $147.9 | $139.0 | $8.85 | 19,971,947.0 | +0.93% |
| 2023-07 | $152.1 | $135.8 | $16.34 | 14,025,297.0 | +2.47% |
| 2023-06 | $144.6 | $132.9 | $11.65 | 15,792,519.0 | +5.88% |
| 2023-05 | $135.1 | $124.4 | $10.70 | 17,096,442.0 | +6.84% |
| 2023-04 | $130.3 | $120.6 | $9.66 | 13,762,356.0 | -1.90% |
| 2023-03 | $128.4 | $115.4 | $12.99 | 16,451,750.0 | +2.31% |
| 2023-02 | $139.0 | $124.9 | $14.03 | 14,886,872.0 | -7.08% |
| 2023-01 | $139.9 | $118.2 | $21.70 | 13,416,525.0 | +12.36% |
3.44%
자본화:
|
볼륨(24시간):