Puriblood Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	89.30	89.30	84.70	88.10	88.10	1.15%	44,285
Jun 1, 2026	76.30	93.70	76.30	87.10	87.10	14.30%	189,322
May 29, 2026	76.20	78.60	73.50	76.20	76.20	-0.13%	96,792
May 28, 2026	76.20	76.60	72.70	76.30	76.30	0.26%	75,907
May 27, 2026	65.80	76.30	65.80	76.10	76.10	15.13%	74,004
May 26, 2026	66.00	66.50	65.20	66.10	66.10	-3.64%	29,702
May 25, 2026	67.20	68.90	65.90	68.60	68.60	2.08%	7,882
May 22, 2026	65.20	68.00	64.00	67.20	67.20	2.91%	12,507
May 21, 2026	62.20	65.30	62.20	65.30	65.30	4.82%	51
May 20, 2026	62.30	62.30	62.30	62.30	62.30	-1.11%	1
May 19, 2026	62.90	63.70	62.70	63.00	63.00	-0.32%	25,601
May 18, 2026	64.00	64.00	61.90	63.20	63.20	2.27%	7,201
May 15, 2026	61.80	64.80	61.80	61.80	61.80	-	3,502
May 14, 2026	61.80	64.80	61.80	61.80	61.80	-4.63%	7,207
May 13, 2026	64.70	64.80	61.80	64.80	64.80	-	16,279
May 12, 2026	64.60	67.80	64.60	64.80	64.80	-4.00%	6,553
May 11, 2026	64.60	67.90	64.60	67.50	67.50	4.33%	3,013
May 8, 2026	64.80	67.50	64.00	64.70	64.70	-0.46%	32,637
May 7, 2026	62.30	65.00	62.30	65.00	65.00	3.17%	89,062
May 6, 2026	57.90	65.50	57.90	63.00	63.00	8.25%	100,724
May 5, 2026	58.10	58.40	57.20	58.20	58.20	0.17%	30,625
May 4, 2026	56.80	59.90	56.80	58.10	58.10	-2.52%	39,391
Apr 30, 2026	55.50	59.90	55.50	59.60	59.60	2.23%	42,175
Apr 29, 2026	49.70	58.40	49.70	58.30	58.30	17.30%	45,618
Apr 28, 2026	49.75	51.20	49.70	49.70	49.70	-3.87%	15,102
Apr 27, 2026	49.90	51.70	49.65	51.70	51.70	3.61%	15,128
Apr 24, 2026	49.85	52.30	49.75	49.90	49.90	0.10%	25,012
Apr 23, 2026	49.90	50.00	49.85	49.85	49.85	-0.20%	11,012
Apr 22, 2026	49.10	51.90	49.10	49.95	49.95	-3.01%	11,002
Apr 21, 2026	49.30	51.50	49.10	51.50	51.50	4.57%	4,713
Apr 20, 2026	50.10	51.60	47.90	49.25	49.25	-1.70%	35,379
Apr 17, 2026	49.85	50.50	47.75	50.10	50.10	-4.21%	61,948
Apr 16, 2026	53.80	56.60	49.85	52.30	52.30	-2.79%	80,464
Apr 15, 2026	51.20	54.00	51.20	53.80	53.80	0.19%	17,264
Apr 14, 2026	55.70	58.20	51.10	53.70	53.70	-3.59%	43,604
Apr 13, 2026	56.20	56.20	53.80	55.70	55.70	-0.54%	10,060
Apr 10, 2026	55.30	57.90	55.30	56.00	56.00	6.06%	17,206
Apr 9, 2026	54.80	55.00	52.60	52.80	52.80	-3.65%	8,003
Apr 8, 2026	51.10	57.60	51.10	54.80	54.80	6.82%	38,067
Apr 7, 2026	59.00	59.00	51.10	51.30	51.30	-15.35%	98,869
Apr 2, 2026	63.70	63.70	57.30	60.60	60.60	-8.87%	117,120
Apr 1, 2026	69.30	69.30	63.90	66.50	66.50	-1.48%	13,096
Mar 31, 2026	66.90	67.60	66.70	67.50	67.50	-3.98%	16,000
Mar 30, 2026	70.10	70.30	66.90	70.30	70.30	2.93%	8,215
Mar 27, 2026	68.60	70.10	67.80	68.30	68.30	-4.48%	39,126
Mar 26, 2026	71.90	71.90	68.50	71.50	71.50	-0.56%	14,004
Mar 25, 2026	72.20	72.20	68.90	71.90	71.90	-0.42%	11,324
Mar 24, 2026	72.60	72.60	71.00	72.20	72.20	3.44%	7,002
Mar 23, 2026	69.70	72.70	69.50	69.80	69.80	-0.29%	8,236
Mar 20, 2026	69.70	70.50	69.70	70.00	70.00	0.29%	5,000