Stockscreener 앱 받기
152.44
4.07%
5.96
시간 외 거래:
153.20
0.76
+0.50%
Ptc Inc 주식 (PTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $155.4 | $146.7 | $8.74 | 900,762.0 | +4.07% |
| 2026-08-18 | $149.4 | $146.3 | $3.13 | 995,651.0 | +0.34% |
| 2026-08-17 | $149.0 | $145.4 | $3.65 | 1,032,309.0 | -2.52% |
| 2026-08-14 | $155.1 | $149.6 | $5.53 | 1,006,305.0 | -2.69% |
| 2026-08-13 | $154.6 | $146.3 | $8.31 | 1,128,959.0 | +3.99% |
| 2026-08-12 | $149.6 | $146.8 | $2.76 | 829,125.0 | -1.63% |
| 2026-08-11 | $152.0 | $148.7 | $3.35 | 907,626.0 | -0.38% |
| 2026-08-10 | $154.0 | $146.1 | $7.94 | 1,288,710.0 | +2.24% |
| 2026-08-07 | $149.7 | $146.4 | $3.29 | 1,168,379.0 | +0.03% |
| 2026-08-06 | $148.6 | $137.2 | $11.37 | 2,167,213.0 | +5.90% |
| 2026-08-05 | $144.6 | $138.8 | $5.77 | 1,268,847.0 | -1.59% |
| 2026-08-04 | $142.2 | $137.7 | $4.43 | 1,452,510.0 | +1.30% |
| 2026-08-03 | $143.0 | $139.5 | $3.49 | 1,226,092.0 | +1.90% |
| 2026-07-31 | $138.8 | $133.2 | $5.58 | 1,794,462.0 | +0.70% |
| 2026-07-30 | $143.6 | $133.1 | $10.54 | 3,270,769.0 | +2.90% |
| 2026-07-29 | $132.8 | $127.4 | $5.39 | 2,820,576.0 | +3.88% |
| 2026-07-28 | $130.6 | $126.8 | $3.77 | 1,378,694.0 | +1.84% |
| 2026-07-27 | $125.8 | $120.3 | $5.51 | 1,019,774.0 | +5.64% |
| 2026-07-24 | $118.8 | $114.4 | $4.41 | 1,416,105.0 | +4.84% |
| 2026-07-23 | $114.6 | $112.0 | $2.62 | 1,483,171.0 | -0.05% |
| 2026-07-22 | $122.2 | $111.9 | $10.23 | 2,162,578.0 | -6.34% |
| 2026-07-21 | $126.1 | $120.5 | $5.56 | 1,850,520.0 | -3.25% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $155.4 | $137.2 | $18.17 | 16,273,250.0 | +11.07% |
| 2026-07 | $143.6 | $111.9 | $31.67 | 36,130,279.0 | +20.81% |
| 2026-06 | $146.9 | $108.5 | $38.45 | 46,847,442.0 | -18.11% |
| 2026-05 | $154.0 | $132.8 | $21.22 | 32,523,875.0 | +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% |
3.44%
0.10%
자본화:
|
볼륨(24시간):