Stockscreener 앱 받기
124.09
0.32%
0.30
Ptc Inc 주식 (PTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $126.8 | $123.6 | $3.17 | 382,958.0 | +0.25% |
| 2026-07-09 | $124.4 | $119.3 | $5.09 | 1,392,237.0 | +0.96% |
| 2026-07-08 | $124.8 | $122.0 | $2.75 | 1,679,268.0 | -1.94% |
| 2026-07-07 | $127.8 | $124.9 | $2.93 | 1,076,606.0 | +0.05% |
| 2026-07-06 | $126.2 | $122.1 | $4.19 | 1,751,159.0 | +0.35% |
| 2026-07-02 | $125.5 | $119.8 | $5.67 | 2,294,462.0 | +3.98% |
| 2026-07-01 | $121.2 | $114.9 | $6.29 | 2,269,193.0 | +5.43% |
| 2026-06-30 | $114.5 | $112.1 | $2.38 | 1,952,907.0 | -0.25% |
| 2026-06-29 | $118.2 | $113.7 | $4.54 | 1,632,322.0 | -1.58% |
| 2026-06-26 | $116.6 | $113.5 | $3.08 | 2,404,237.0 | +2.82% |
| 2026-06-25 | $115.4 | $111.2 | $4.25 | 2,355,239.0 | -0.34% |
| 2026-06-24 | $114.7 | $112.3 | $2.40 | 1,867,115.0 | +0.53% |
| 2026-06-23 | $118.0 | $112.0 | $6.05 | 1,977,683.0 | -2.32% |
| 2026-06-22 | $117.4 | $112.3 | $5.14 | 2,661,138.0 | +0.22% |
| 2026-06-18 | $116.7 | $113.5 | $3.24 | 5,006,114.0 | -1.87% |
| 2026-06-17 | $119.4 | $114.1 | $5.30 | 2,539,983.0 | -1.05% |
| 2026-06-16 | $118.7 | $114.7 | $4.00 | 2,207,340.0 | +2.90% |
| 2026-06-15 | $118.4 | $113.6 | $4.76 | 2,818,268.0 | +1.03% |
| 2026-06-12 | $118.7 | $108.5 | $10.21 | 3,869,294.0 | -3.98% |
| 2026-06-11 | $134.2 | $118.0 | $16.24 | 2,995,692.0 | -12.36% |
| 2026-06-10 | $137.3 | $134.3 | $2.99 | 1,572,414.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $127.8 | $114.9 | $12.97 | 10,845,883.0 | +9.23% |
| 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% |
3.05%
0.14%
자본화:
|
볼륨(24시간):