5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
+10.65%
3 MONTH PERFORMANCE
+5.92%
6 MONTH PERFORMANCE
-1.57%
YEAR-TO-DATE PERFORMANCE
+12.98%
1 YEAR PERFORMANCE
+0.86%
PureTech Health plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $18.99 | $19.11 (0.63%) | $19.11 | $18.99 | 1.24 K | $448.63 M |
| 01/28/2026 | $18.67 | $18.67 (0%) | $18.67 | $18.67 | 22 | $438.31 M |
| 01/27/2026 | $19.33 | $18.67 (-3.41%) | $19.33 | $18.60 | 3.12 K | $438.31 M |
| 01/26/2026 | $18.93 | $19.06 (0.69%) | $19.06 | $18.70 | 1.92 K | $447.46 M |
| 01/23/2026 | $18.49 | $18.54 (0.27%) | $18.54 | $18.49 | 1.00 K | $435.25 M |
| 01/22/2026 | $18.06 | $19.08 (5.65%) | $19.08 | $17.70 | 4.30 K | $447.93 M |
| 01/21/2026 | $18.15 | $17.31 (-4.63%) | $18.82 | $17.31 | 1.11 K | $406.38 M |
| 01/20/2026 | $18.20 | $18.14 (-0.33%) | $18.72 | $18.14 | 10.24 K | $425.86 M |
| 01/16/2026 | $18.85 | $19.21 (1.91%) | $19.92 | $18.75 | 8.70 K | $450.98 M |
| 01/15/2026 | $18.82 | $19.17 (1.86%) | $19.85 | $18.64 | 15.10 K | $450.04 M |
| 01/14/2026 | $18.79 | $18.97 (0.96%) | $18.97 | $18.43 | 3.40 K | $445.35 M |
| 01/13/2026 | $17.70 | $18.10 (2.26%) | $18.18 | $17.00 | 3.22 K | $424.92 M |
| 01/12/2026 | $17.65 | $17.85 (1.13%) | $17.85 | $17.65 | 1.20 K | $419.05 M |
| 01/09/2026 | $17.40 | $17.60 (1.15%) | $17.60 | $17.16 | 1.10 K | $413.19 M |
| 01/08/2026 | $17.51 | $17.58 (0.4%) | $17.58 | $17.13 | 2.30 K | $412.72 M |
| 01/07/2026 | $17.04 | $17.40 (2.11%) | $17.70 | $16.65 | 1.90 K | $408.49 M |
| 01/06/2026 | $17.13 | $16.79 (-1.98%) | $17.13 | $16.79 | 900 | $394.17 M |
| 01/05/2026 | $16.64 | $16.64 (0%) | $16.64 | $16.64 | 4 | $390.65 M |
| 01/02/2026 | $16.64 | $16.64 (0%) | $16.64 | $16.64 | 6 | $390.65 M |
| 12/31/2025 | $16.64 | $16.64 (0%) | $16.64 | $16.64 | 46 | $390.65 M |
| 12/30/2025 | $16.64 | $16.64 (0%) | $16.64 | $16.64 | 507 | $390.65 M |
| 12/29/2025 | $16.99 | $16.99 (0%) | $16.99 | $16.99 | 624 | $398.86 M |
| 12/26/2025 | $16.72 | $16.72 (0%) | $16.72 | $16.72 | 500 | $392.53 M |
| 12/24/2025 | $16.76 | $16.76 (0%) | $16.76 | $16.76 | 500 | $393.47 M |
| 12/23/2025 | $17.85 | $16.75 (-6.16%) | $17.85 | $16.75 | 2.53 K | $393.23 M |
| 12/22/2025 | $16.76 | $17.37 (3.64%) | $17.37 | $16.76 | 1.20 K | $407.79 M |
| 12/19/2025 | $17.03 | $17.03 (0%) | $17.03 | $17.03 | 3 | $399.80 M |
| 12/18/2025 | $17.38 | $17.03 (-2.01%) | $17.38 | $17.03 | 906 | $399.80 M |
| 12/17/2025 | $16.93 | $16.50 (-2.54%) | $16.93 | $16.50 | 1.21 K | $387.36 M |
| 12/16/2025 | $16.91 | $16.91 (0%) | $16.91 | $16.91 | 1 | $396.99 M |
| 12/15/2025 | $16.91 | $16.91 (0%) | $16.91 | $16.91 | 7 | $396.99 M |
| 12/12/2025 | $16.91 | $16.91 (0%) | $16.91 | $16.91 | 8 | $396.99 M |
| 12/11/2025 | $16.92 | $16.91 (-0.06%) | $17.04 | $16.91 | 900 | $396.99 M |
| 12/10/2025 | $16.74 | $16.81 (0.42%) | $16.81 | $16.44 | 4.04 K | $394.64 M |
| 12/09/2025 | $17.17 | $16.91 (-1.51%) | $17.17 | $16.91 | 2.42 K | $396.99 M |
| 12/08/2025 | $16.98 | $16.75 (-1.35%) | $17.00 | $16.75 | 3.83 K | $393.23 M |
| 12/05/2025 | $16.01 | $18.05 (12.74%) | $18.05 | $16.01 | 5.46 K | $423.75 M |
| 12/04/2025 | $16.79 | $16.79 (0%) | $16.79 | $16.79 | 80 | $394.17 M |
| 12/03/2025 | $16.79 | $16.79 (0%) | $16.79 | $16.79 | 51 | $394.17 M |
| 12/02/2025 | $16.79 | $16.79 (0%) | $16.79 | $16.79 | 400 | $394.17 M |
| 12/01/2025 | $16.42 | $16.79 (2.25%) | $16.79 | $16.42 | 1.00 K | $394.17 M |
| 11/28/2025 | $16.59 | $16.70 (0.66%) | $16.83 | $16.58 | 3.44 K | $392.06 M |
| 11/26/2025 | $15.88 | $16.00 (0.76%) | $16.22 | $15.88 | 1.65 K | $375.62 M |
| 11/25/2025 | $16.13 | $15.99 (-0.87%) | $16.24 | $15.80 | 5.11 K | $375.39 M |
| 11/24/2025 | $15.77 | $15.77 (0%) | $15.77 | $15.77 | 800 | $370.22 M |
| 11/21/2025 | $15.71 | $15.93 (1.4%) | $15.93 | $15.50 | 2.85 K | $373.98 M |
| 11/20/2025 | $16.08 | $16.08 (0%) | $16.08 | $16.08 | 2.70 K | $377.50 M |
| 11/19/2025 | $15.82 | $15.82 (0%) | $15.82 | $15.82 | 1.10 K | $371.40 M |
| 11/18/2025 | $15.76 | $15.70 (-0.38%) | $15.82 | $15.70 | 2.30 K | $368.58 M |
| 11/17/2025 | $16.16 | $16.02 (-0.87%) | $16.31 | $15.86 | 5.40 K | $376.09 M |
| 11/14/2025 | $16.14 | $16.16 (0.12%) | $16.16 | $16.14 | 934 | $379.38 M |
| 11/13/2025 | $16.65 | $16.34 (-1.86%) | $17.69 | $16.34 | 1.64 K | $383.61 M |
| 11/12/2025 | $16.25 | $16.80 (3.38%) | $16.80 | $16.25 | 2.10 K | $394.40 M |
| 11/11/2025 | $16.69 | $16.34 (-2.1%) | $17.56 | $16.22 | 47.44 K | $383.61 M |
| 11/10/2025 | $17.50 | $17.50 (0%) | $17.50 | $17.50 | 394 | $410.84 M |
| 11/07/2025 | $16.98 | $17.50 (3.06%) | $17.50 | $16.98 | 5.90 K | $410.84 M |
| 11/06/2025 | $16.63 | $17.24 (3.67%) | $17.85 | $16.63 | 7.90 K | $404.73 M |
| 11/05/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 200 | $399.10 M |
| 11/04/2025 | $17.22 | $17.10 (-0.7%) | $17.22 | $17.10 | 731 | $401.45 M |
| 11/03/2025 | $17.85 | $17.75 (-0.56%) | $17.85 | $17.42 | 931 | $416.71 M |
| 10/31/2025 | $17.57 | $17.77 (1.14%) | $17.85 | $17.49 | 3.01 K | $417.18 M |
| 10/30/2025 | $17.50 | $17.00 (-2.86%) | $17.50 | $17.00 | 1.54 K | $399.10 M |
| 10/29/2025 | $17.59 | $17.75 (0.91%) | $17.75 | $17.59 | 1.10 K | $416.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
