PureTech Health plc (PRTC)
NASDAQ: PRTC · Real-Time Price · USD
17.50
-0.63 (-3.47%)
Feb 25, 2026, 4:00 PM EST - Market closed
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 17.51 | 18.13 | 17.34 | 18.13 | 18.13 | 2.95% | 7,937 |
| Feb 20, 2026 | 17.50 | 17.71 | 17.30 | 17.61 | 17.61 | -2.60% | 1,712 |
| Feb 19, 2026 | 18.08 | 18.46 | 18.08 | 18.08 | 18.08 | 2.44% | 2,291 |
| Feb 18, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.87% | 409 |
| Feb 17, 2026 | 18.00 | 18.00 | 17.81 | 17.81 | 17.81 | 1.98% | 3,437 |
| Feb 10, 2026 | 17.64 | 17.75 | 17.46 | 17.46 | 17.46 | -0.85% | 3,624 |
| Feb 9, 2026 | 17.80 | 17.85 | 17.61 | 17.61 | 17.61 | -2.66% | 556 |
| Feb 6, 2026 | 17.90 | 18.09 | 17.90 | 18.09 | 18.09 | -2.22% | 387 |
| Feb 4, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -1.60% | 930 |
| Feb 3, 2026 | 18.87 | 18.98 | 18.65 | 18.80 | 18.80 | 0.59% | 12,558 |
| Jan 30, 2026 | 18.49 | 18.69 | 18.31 | 18.69 | 18.69 | -2.20% | 1,467 |
| Jan 29, 2026 | 18.99 | 19.11 | 18.99 | 19.11 | 19.11 | 2.36% | 1,237 |
| Jan 27, 2026 | 19.33 | 19.33 | 18.60 | 18.67 | 18.67 | -2.02% | 3,118 |
| Jan 26, 2026 | 18.93 | 19.06 | 18.70 | 19.06 | 19.06 | 2.78% | 1,923 |
| Jan 23, 2026 | 18.49 | 18.54 | 18.49 | 18.54 | 18.54 | -2.80% | 995 |
| Jan 22, 2026 | 18.06 | 19.08 | 17.70 | 19.08 | 19.08 | 10.20% | 4,283 |
| Jan 21, 2026 | 18.15 | 18.82 | 17.31 | 17.31 | 17.31 | -4.55% | 1,109 |
| Jan 20, 2026 | 18.20 | 18.72 | 18.14 | 18.14 | 18.14 | -5.61% | 10,237 |
| Jan 16, 2026 | 18.85 | 19.92 | 18.75 | 19.21 | 19.21 | 0.22% | 8,698 |
| Jan 15, 2026 | 18.82 | 19.85 | 18.64 | 19.17 | 19.17 | 1.05% | 15,092 |
| Jan 14, 2026 | 18.79 | 18.97 | 18.44 | 18.97 | 18.97 | 4.81% | 3,352 |
| Jan 13, 2026 | 17.70 | 18.18 | 17.00 | 18.10 | 18.10 | 1.40% | 3,222 |
| Jan 12, 2026 | 17.65 | 17.85 | 17.65 | 17.85 | 17.85 | 1.42% | 1,188 |
| Jan 9, 2026 | 17.40 | 17.60 | 17.16 | 17.60 | 17.60 | 0.13% | 1,083 |
| Jan 8, 2026 | 17.52 | 17.58 | 17.13 | 17.58 | 17.58 | 1.02% | 2,252 |
| Jan 7, 2026 | 17.04 | 17.70 | 16.65 | 17.40 | 17.40 | 3.61% | 1,890 |
| Jan 6, 2026 | 17.13 | 17.13 | 16.79 | 16.79 | 16.79 | 0.92% | 865 |
| Dec 30, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -2.06% | 507 |
| Dec 29, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.61% | 624 |
| Dec 26, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.21% | 458 |
| Dec 24, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.03% | 456 |
| Dec 23, 2025 | 17.85 | 17.85 | 16.75 | 16.75 | 16.75 | -3.57% | 2,534 |
| Dec 22, 2025 | 16.76 | 17.37 | 16.76 | 17.37 | 17.37 | 2.00% | 1,156 |
| Dec 18, 2025 | 17.38 | 17.38 | 17.03 | 17.03 | 17.03 | 3.21% | 886 |
| Dec 17, 2025 | 16.93 | 16.93 | 16.50 | 16.50 | 16.50 | -2.42% | 1,207 |
| Dec 11, 2025 | 16.92 | 17.04 | 16.91 | 16.91 | 16.91 | 0.59% | 900 |
| Dec 10, 2025 | 16.74 | 16.81 | 16.44 | 16.81 | 16.81 | -0.60% | 4,036 |
| Dec 9, 2025 | 17.17 | 17.17 | 16.91 | 16.91 | 16.91 | 0.97% | 2,420 |
| Dec 8, 2025 | 16.98 | 17.00 | 16.75 | 16.75 | 16.75 | -7.20% | 3,833 |
| Dec 5, 2025 | 16.01 | 18.05 | 16.01 | 18.05 | 18.05 | 7.50% | 5,403 |
| Dec 2, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | 391 |
| Dec 1, 2025 | 16.42 | 16.79 | 16.42 | 16.79 | 16.79 | 0.54% | 967 |
| Nov 28, 2025 | 16.59 | 16.83 | 16.58 | 16.70 | 16.70 | 4.37% | 3,443 |
| Nov 26, 2025 | 15.88 | 16.22 | 15.88 | 16.00 | 16.00 | 0.06% | 1,647 |
| Nov 25, 2025 | 16.13 | 16.24 | 15.80 | 15.99 | 15.99 | 1.40% | 5,106 |
| Nov 24, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.00% | 796 |
| Nov 21, 2025 | 15.71 | 15.93 | 15.50 | 15.93 | 15.93 | -0.90% | 2,849 |
| Nov 20, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.61% | 2,689 |
| Nov 19, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.76% | 1,087 |
| Nov 18, 2025 | 15.76 | 15.82 | 15.70 | 15.70 | 15.70 | -2.00% | 2,301 |