PureTech Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	16.96	16.96	16.50	16.50	16.50	0.36%	4,490
Apr 9, 2026	16.05	16.45	16.05	16.44	16.44	4.65%	1,716
Apr 8, 2026	16.53	16.56	15.71	15.71	15.71	1.06%	2,772
Apr 7, 2026	15.40	15.59	15.40	15.55	15.55	0.29%	4,822
Apr 6, 2026	15.50	15.80	15.50	15.50	15.50	-0.13%	3,077
Apr 2, 2026	15.20	15.52	15.20	15.52	15.52	3.47%	12,349
Apr 1, 2026	14.78	15.00	14.78	15.00	15.00	0.94%	594
Mar 31, 2026	14.76	14.95	14.76	14.86	14.86	2.48%	2,937
Mar 30, 2026	14.80	15.24	14.50	14.50	14.50	-5.72%	12,576
Mar 27, 2026	15.36	15.45	15.00	15.38	15.38	-2.35%	9,093
Mar 26, 2026	15.96	15.96	15.75	15.75	15.75	-1.01%	1,135
Mar 25, 2026	15.91	15.91	15.91	15.91	15.91	1.11%	340
Mar 24, 2026	15.78	15.97	15.74	15.74	15.74	-0.79%	1,105
Mar 23, 2026	15.70	16.09	15.70	15.86	15.86	-0.19%	2,826
Mar 20, 2026	16.25	16.25	15.83	15.89	15.89	-2.22%	1,603
Mar 19, 2026	16.01	16.26	16.00	16.25	16.25	-0.06%	881
Mar 18, 2026	16.88	16.88	16.10	16.26	16.26	-0.91%	2,736
Mar 16, 2026	16.39	16.60	16.27	16.41	16.41	-1.38%	5,189
Mar 13, 2026	16.73	16.90	16.50	16.64	16.64	-1.30%	1,660
Mar 12, 2026	16.40	16.97	16.40	16.86	16.86	-2.09%	2,134
Mar 11, 2026	17.15	17.22	16.94	17.22	17.22	-0.58%	1,145
Mar 10, 2026	16.72	17.66	16.72	17.32	17.32	5.61%	11,348
Mar 9, 2026	16.40	16.88	16.40	16.40	16.40	-2.38%	8,725
Mar 6, 2026	16.41	18.00	16.41	16.80	16.80	-2.27%	3,728
Mar 5, 2026	17.19	17.19	17.19	17.19	17.19	0.53%	1,099
Mar 4, 2026	17.10	17.10	17.10	17.10	17.10	-0.87%	154
Mar 3, 2026	16.60	17.25	16.58	17.25	17.25	-1.43%	19,055
Mar 2, 2026	17.11	18.00	17.10	17.50	17.50	4.35%	9,506
Feb 27, 2026	17.00	17.00	16.77	16.77	16.77	0.72%	920
Feb 26, 2026	17.00	17.00	16.65	16.65	16.65	-5.07%	5,532
Feb 25, 2026	17.50	17.54	17.32	17.54	17.54	-3.25%	3,598
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%	1,112
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