Stockscreener 앱 받기
138.73
0.04%
-0.06
Ptc Inc 주식 (PTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $139.7 | $133.4 | $6.30 | 3,042,304.0 | -0.04% |
| 2026-05-28 | $142.7 | $137.9 | $4.79 | 1,906,282.0 | -2.44% |
| 2026-05-27 | $146.7 | $142.1 | $4.54 | 1,247,859.0 | -1.81% |
| 2026-05-26 | $147.6 | $144.4 | $3.23 | 1,410,965.0 | -2.26% |
| 2026-05-22 | $148.7 | $145.4 | $3.26 | 923,695.0 | +1.64% |
| 2026-05-21 | $147.0 | $143.6 | $3.36 | 915,057.0 | -1.43% |
| 2026-05-20 | $148.1 | $140.6 | $7.52 | 1,339,332.0 | +1.90% |
| 2026-05-19 | $149.5 | $144.9 | $4.54 | 2,221,146.0 | +0.78% |
| 2026-05-18 | $145.0 | $140.8 | $4.25 | 1,056,639.0 | +1.52% |
| 2026-05-15 | $142.9 | $140.3 | $2.61 | 1,247,612.0 | +1.47% |
| 2026-05-14 | $142.0 | $137.9 | $4.05 | 1,033,923.0 | -0.68% |
| 2026-05-13 | $144.1 | $138.8 | $5.28 | 1,353,166.0 | -2.36% |
| 2026-05-12 | $147.7 | $143.5 | $4.22 | 1,067,522.0 | -1.17% |
| 2026-05-11 | $146.5 | $143.5 | $3.00 | 1,365,565.0 | -0.50% |
| 2026-05-08 | $146.9 | $142.5 | $4.44 | 1,218,582.0 | -0.68% |
| 2026-05-07 | $154.0 | $144.0 | $9.94 | 3,498,098.0 | +7.96% |
| 2026-05-06 | $137.3 | $132.8 | $4.54 | 4,083,717.0 | -0.57% |
| 2026-05-05 | $138.4 | $136.2 | $2.22 | 1,167,024.0 | -0.46% |
| 2026-05-04 | $139.2 | $136.2 | $2.94 | 1,213,370.0 | +1.22% |
| 2026-05-01 | $142.7 | $135.8 | $6.94 | 1,212,017.0 | +0.17% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $154.0 | $132.8 | $21.22 | 35,566,179.0 | +1.78% |
| 2026-04 | $148.0 | $130.9 | $17.11 | 23,142,547.0 | -4.34% |
| 2026-03 | $168.6 | $137.5 | $31.05 | 24,704,176.0 | -9.00% |
| 2026-02 | $162.9 | $146.7 | $16.21 | 27,477,194.0 | +0.29% |
| 2026-01 | $176.2 | $151.7 | $24.49 | 17,604,409.0 | -10.38% |
Ptc Inc 주식 (PTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $180.7 | $171.3 | $9.35 | 16,943,547.0 | -0.01% |
| 2025-11 | $198.8 | $169.4 | $29.37 | 20,086,110.0 | -11.64% |
| 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% |
0.90%
0.73%
자본화:
|
볼륨(24시간):