5 DAY PERFORMANCE
+13.82%
1 MONTH PERFORMANCE
+9.20%
3 MONTH PERFORMANCE
+17.74%
6 MONTH PERFORMANCE
+0.58%
YEAR-TO-DATE PERFORMANCE
+3.52%
1 YEAR PERFORMANCE
-13.53%
PureTech Health plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $17.35 | $17.20 (-0.86%) | $17.35 | $17.20 | 900 | $403.79 M |
| 10/27/2025 | $17.74 | $17.74 (0%) | $17.74 | $17.74 | 76 | $416.47 M |
| 10/24/2025 | $17.74 | $17.74 (0%) | $17.77 | $17.65 | 3.90 K | $416.47 M |
| 10/23/2025 | $17.82 | $16.66 (-6.51%) | $17.82 | $16.66 | 410 | $391.12 M |
| 10/22/2025 | $17.99 | $17.92 (-0.39%) | $17.99 | $17.92 | 2.50 K | $420.70 M |
| 10/21/2025 | $18.36 | $18.36 (0%) | $18.36 | $18.36 | 511 | $431.03 M |
| 10/20/2025 | $18.46 | $18.18 (-1.52%) | $18.93 | $18.18 | 3.20 K | $426.80 M |
| 10/17/2025 | $17.77 | $18.00 (1.29%) | $18.00 | $17.26 | 3.50 K | $422.58 M |
| 10/16/2025 | $17.71 | $17.54 (-0.96%) | $17.71 | $17.54 | 2.21 K | $411.78 M |
| 10/15/2025 | $18.17 | $18.00 (-0.94%) | $18.17 | $18.00 | 1.80 K | $422.58 M |
| 10/14/2025 | $17.92 | $17.95 (0.17%) | $17.99 | $17.92 | 1.10 K | $421.40 M |
| 10/13/2025 | $17.75 | $17.63 (-0.68%) | $17.83 | $17.63 | 3.20 K | $413.89 M |
| 10/10/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 20 | $422.58 M |
| 10/09/2025 | $18.51 | $18.00 (-2.76%) | $18.51 | $18.00 | 1.20 K | $422.58 M |
| 10/08/2025 | $18.35 | $18.35 (0%) | $18.35 | $18.35 | 3 | $430.79 M |
| 10/07/2025 | $19.01 | $18.36 (-3.42%) | $19.01 | $18.20 | 536 | $431.03 M |
| 10/06/2025 | $18.68 | $18.98 (1.61%) | $18.98 | $18.68 | 637 | $445.58 M |
| 10/03/2025 | $19.08 | $19.08 (0%) | $19.08 | $19.08 | 713 | $447.93 M |
| 10/02/2025 | $19.00 | $18.82 (-0.95%) | $19.23 | $18.82 | 808 | $441.83 M |
| 10/01/2025 | $18.90 | $19.00 (0.53%) | $19.20 | $18.90 | 5.82 K | $446.05 M |
| 09/30/2025 | $18.45 | $18.50 (0.27%) | $18.59 | $18.19 | 5.21 K | $434.31 M |
| 09/29/2025 | $17.50 | $18.05 (3.14%) | $18.50 | $17.50 | 4.92 K | $423.75 M |
| 09/26/2025 | $16.90 | $16.90 (0%) | $16.90 | $16.90 | 616 | $455.72 M |
| 09/25/2025 | $17.20 | $17.10 (-0.58%) | $17.20 | $17.10 | 2.10 K | $461.12 M |
| 09/24/2025 | $17.30 | $17.31 (0.06%) | $17.50 | $17.24 | 4.30 K | $466.78 M |
| 09/23/2025 | $17.25 | $16.95 (-1.74%) | $17.30 | $16.95 | 2.40 K | $457.07 M |
| 09/22/2025 | $16.91 | $16.35 (-3.31%) | $17.12 | $16.35 | 5.41 K | $440.89 M |
| 09/19/2025 | $16.59 | $16.20 (-2.35%) | $17.27 | $16.20 | 26.44 K | $436.85 M |
| 09/18/2025 | $14.91 | $14.70 (-1.41%) | $15.29 | $14.50 | 6.82 K | $396.40 M |
| 09/17/2025 | $14.64 | $14.79 (1.02%) | $14.79 | $14.59 | 12.56 K | $398.82 M |
| 09/16/2025 | $14.91 | $14.70 (-1.41%) | $15.00 | $14.59 | 5.53 K | $396.40 M |
| 09/15/2025 | $15.79 | $15.39 (-2.53%) | $15.79 | $15.39 | 3.30 K | $415.00 M |
| 09/12/2025 | $16.28 | $16.08 (-1.23%) | $16.29 | $16.08 | 1.80 K | $433.61 M |
| 09/11/2025 | $15.86 | $16.31 (2.84%) | $16.47 | $15.75 | 7.30 K | $439.81 M |
| 09/10/2025 | $16.26 | $16.62 (2.21%) | $16.62 | $16.11 | 1.64 K | $448.17 M |
| 09/09/2025 | $15.90 | $16.75 (5.35%) | $16.75 | $15.88 | 8.70 K | $451.68 M |
| 09/08/2025 | $16.43 | $16.43 (0%) | $16.43 | $16.43 | 900 | $443.05 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.
