PureTech Health plc (PRTC) NASDAQ

18.01

-0.496(-2.68%)

Updated at June 01 09:30AM

Currency In USD

PRTC Historical Return

If you invested $1000 in PureTech Health plc (PRTC) since IPO date, it would be worth $467.79 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $336.95, while $1000 invested 1 year ago would be worth $955.94. This corresponds to total returns of -53.22%, -66.3%, -4.41%, respectively, with annualized returns of -12.8%, -19.54%, -4.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PRTC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2026	17.43	17.42	17.42	17.84	17.25	7,177
May 19, 2026	17.24	17.08	17.08	17.54	16.9	21,280
May 18, 2026	17.54	16.73	16.73	17.6	16.73	5,457
May 15, 2026	17.7	17.39	17.39	17.7	17.39	5,464
May 14, 2026	17.93	17.96	17.96	18.61	17.8	4,275
May 13, 2026	17.41	17.51	17.51	17.76	17.15	10,127
May 12, 2026	17.64	17.26	17.26	17.85	17	18,264
May 11, 2026	17.39	17.45	17.45	17.7	17.06	33,085
May 08, 2026	17.11	17.14	17.14	17.42	16.74	35,777
May 07, 2026	17.7	16.97	16.97	17.7	16.86	39,958
May 06, 2026	16.89	17.01	17.01	17.5	16.83	18,676
May 05, 2026	17.2	16.69	16.69	17.52	16.58	27,860
May 04, 2026	18.1	17.03	17.03	18.1	17	34,455
May 01, 2026	18.5	17.53	17.53	19.33	17.53	45,246
April 30, 2026	17.25	17.25	17.25	17.6	17.25	9,042
April 29, 2026	17.75	17.4	17.4	17.8	17.12	16,703
April 28, 2026	17.75	18.14	18.14	18.49	17.56	15,416
April 27, 2026	17.11	17.35	17.35	17.75	17.11	4,841
April 24, 2026	17.27	16.95	16.95	17.32	16.95	7,046
April 23, 2026	17.5	17.76	17.76	17.9	17.5	9,742
April 22, 2026	18.15	17.85	17.85	18.15	17.12	4,025
April 21, 2026	18.02	18.05	18.05	18.05	17.99	1,323
April 20, 2026	18.13	18.36	18.36	18.36	18.13	958
April 17, 2026	18.37	18.3	18.3	18.37	18.3	6,088
April 16, 2026	18.42	18.22	18.22	18.42	17.94	3,677
April 15, 2026	18.36	18.25	18.25	18.42	17.23	3,250
April 14, 2026	18.05	17.87	17.87	18.26	17.7	7,330
April 13, 2026	17.93	17.81	17.81	18.36	17.61	8,400
April 10, 2026	16.96	16.5	16.5	16.96	16.5	4,264
April 09, 2026	16.05	16.44	16.44	16.45	16.05	1,702
April 08, 2026	16.53	15.71	15.71	16.56	15.71	2,772
April 07, 2026	15.4	15.55	15.55	15.59	15.4	4,822
April 06, 2026	15.5	15.5	15.5	15.8	15.5	3,077
April 02, 2026	15.2	15.52	15.52	15.52	15.2	12,349
April 01, 2026	14.78	15	15	15	14.78	594
March 31, 2026	14.76	14.86	14.86	14.95	14.76	2,936
March 30, 2026	14.8	14.5	14.5	15.24	14.5	12,575
March 27, 2026	15.36	15.38	15.38	15.45	15	9,093
March 26, 2026	15.96	15.75	15.75	15.96	15.75	1,135
March 25, 2026	15.91	15.91	15.91	15.91	15.91	340
March 24, 2026	15.78	15.74	15.74	15.97	15.74	1,105
March 23, 2026	15.7	15.86	15.86	16.09	15.7	2,855
March 20, 2026	16.25	15.89	15.89	16.25	15.83	1,603
March 19, 2026	16.01	16.25	16.25	16.26	16	881
March 18, 2026	16.88	16.26	16.26	16.88	16.1	2,736
March 17, 2026	16	16.26	16.41	16.26	16	6
March 16, 2026	16.39	16.41	16.41	16.6	16.27	5,189
March 13, 2026	16.73	16.64	16.64	16.9	16.5	1,658
March 12, 2026	16.4	16.86	16.86	16.97	16.4	2,134
March 11, 2026	17.15	17.22	17.22	17.22	16.93	1,145
March 10, 2026	16.72	17.32	17.32	17.66	16.72	11,348
March 09, 2026	16.4	16.4	16.4	16.88	16.4	8,725
March 06, 2026	16.41	16.8	16.8	18	16.41	3,728
March 05, 2026	17.19	17.19	17.19	17.19	17.19	1,100
March 04, 2026	17.1	17.1	17.1	17.1	17.1	154
March 03, 2026	16.6	17.25	17.25	17.25	16.58	19,055
March 02, 2026	17.11	17.5	17.5	18	17.1	9,506
February 27, 2026	17	16.77	16.77	17	16.77	920
February 26, 2026	17	16.65	16.65	17	16.65	5,532
February 25, 2026	17.5	17.54	17.54	17.54	17.32	3,600