PureTech Health plc - PRTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.5	17.61	17.61	17.71	17.3	1,712
February 19, 2026	18.08	18.08	18.08	18.46	18.08	2,028
February 18, 2026	17.65	17.65	17.65	17.65	17.65	409
February 17, 2026	18	17.81	17.81	18	17.81	3,437
February 13, 2026	17.46	17.46	17.46	17.46	17.46	40
February 12, 2026	17.46	17.46	17.46	17.46	17.46	51
February 11, 2026	17.46	17.46	17.46	17.46	17.46	32
February 10, 2026	17.64	17.46	17.46	17.75	17.46	3,624
February 09, 2026	17.8	17.61	17.61	17.85	17.61	600
February 06, 2026	17.9	18.09	18.09	18.09	17.9	400
February 05, 2026	18.5	18.5	18.5	18.5	18.5	36
February 04, 2026	18.8	18.5	18.5	18.8	18.5	930
February 03, 2026	18.87	18.8	18.8	18.98	18.65	12,558
February 02, 2026	18.69	18.69	18.69	18.69	18.69	9
January 30, 2026	18.49	18.69	18.69	18.69	18.31	1,500
January 29, 2026	18.99	19.11	19.11	19.11	18.99	1,237
January 28, 2026	19.42	19.1	19.1	19.42	18.43	22
January 27, 2026	19.33	18.67	18.67	19.33	18.6	3,118
January 26, 2026	18.93	19.06	19.06	19.06	18.7	1,923
January 23, 2026	18.49	18.54	18.54	18.54	18.49	1,000
January 22, 2026	18.06	19.08	19.08	19.08	17.7	4,300
January 21, 2026	18.15	17.31	17.31	18.82	17.31	1,112
January 20, 2026	18.2	18.14	18.14	18.72	18.14	10,237
January 16, 2026	18.85	19.21	19.21	19.92	18.75	8,700
January 15, 2026	18.82	19.17	19.17	19.85	18.64	15,100
January 14, 2026	18.79	18.97	18.97	18.97	18.43	3,400
January 13, 2026	17.7	18.1	18.1	18.18	17	3,222
January 12, 2026	17.65	17.85	17.85	17.85	17.65	1,200
January 09, 2026	17.4	17.6	17.6	17.6	17.16	1,100
January 08, 2026	17.51	17.58	17.58	17.58	17.13	2,300
January 07, 2026	17.04	17.4	17.4	17.7	16.65	1,900
January 06, 2026	17.13	16.79	16.79	17.13	16.79	900
January 05, 2026	16.64	16.64	16.64	16.64	16.64	4
January 02, 2026	16.64	16.64	16.64	16.64	16.64	6
December 31, 2025	16.64	16.64	16.64	16.64	16.64	46
December 30, 2025	16.64	16.64	16.64	16.64	16.64	507
December 29, 2025	16.99	16.99	16.99	16.99	16.99	624
December 26, 2025	16.72	16.72	16.72	16.72	16.72	500
December 24, 2025	16.76	16.76	16.76	16.76	16.76	500
December 23, 2025	17.85	16.75	16.75	17.85	16.75	2,534
December 22, 2025	16.76	17.37	17.37	17.37	16.76	1,200
December 19, 2025	17.03	17.03	17.03	17.03	17.03	3
December 18, 2025	17.38	17.03	17.03	17.38	17.03	906
December 17, 2025	16.93	16.5	16.5	16.93	16.5	1,207
December 16, 2025	16.91	16.91	16.91	16.91	16.91	1
December 15, 2025	16.91	16.91	16.91	16.91	16.91	7
December 12, 2025	16.59	16.5	16.5	16.91	16.5	8
December 11, 2025	16.92	16.91	16.91	17.04	16.91	900
December 10, 2025	16.74	16.81	16.81	16.81	16.44	4,042
December 09, 2025	17.17	16.91	16.91	17.17	16.91	2,420
December 08, 2025	16.98	16.75	16.75	17	16.75	3,833
December 05, 2025	16.01	18.05	18.05	18.05	16.01	5,461
December 04, 2025	16.47	16.44	16.44	16.47	16.44	80
December 03, 2025	16.79	16.79	16.79	16.79	16.79	51
December 02, 2025	16.79	16.79	16.79	16.79	16.79	400
December 01, 2025	16.42	16.79	16.79	16.79	16.42	1,000
November 28, 2025	16.59	16.7	16.7	16.83	16.58	3,443
November 26, 2025	15.88	16	16	16.22	15.88	1,648
November 25, 2025	16.13	15.99	15.99	16.24	15.8	5,106
November 24, 2025	15.77	15.77	15.77	15.77	15.77	800

PureTech Health plc (PRTC) NASDAQ