Prenetics Global Stock Price History
NASDAQ: PREFinanceBlank ChecksUSD
21.84-0.16 (-0.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PRE price history at a glance
The price history for Prenetics Global (PRE) on this page begins on July 12, 2021, when the stock closed at $116.63; it most recently closed at $21.84 on October 5, 2026. The highest price in this record is $131.25, reached on May 16, 2022; the latest close is 83.4% below that peak. Across the 4 complete calendar years in the table, PRE finished higher in 1 and lower in 3. Its best year was 2025 (+179.4%) and its worst was 2023 (-80.3%).
Over roughly 5 years the share price changed -81.3%, a -27.4% compound annual price return (excluding dividends). In the last 12 months alone, PRE has gained 53.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $131.25
- Date of high
- May 16, 2022
- Low since 2021
- $2.85
- Date of low
- Apr 15, 2024
- 52-week high
- $27.24
- 52-week low
- $11.37
- Last close
- $21.84
PRE returns
1 week
+8.28%
1 month
-10.01%
3 months
+22.28%
6 months
+23.18%
Year to date
+38.67%
1 year
+53.42%
3 years
+241.09%
5 years
-80.83%
PRE price return, excluding dividends.
PRE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.84 | +38.40% |
| 2025 | 15.78 | +179.44% |
| 2024 | 5.65 | -4.45% |
| 2023 | 5.91 | -80.30% |
| 2022 | 30.00 | -73.97% |
| 2021* | 115.23 | -1.20% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PRE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.01 | 22.40 | 21.73 | 21.84 | -0.73% | |
| 22.24 | 23.15 | 21.51 | 22.00 | -2.09% | |
| 20.40 | 22.80 | 20.35 | 22.47 | +10.15% | |
| 21.17 | 21.17 | 19.81 | 20.40 | -2.67% | |
| 20.64 | 21.36 | 20.10 | 20.96 | +3.92% | |
| 22.15 | 22.23 | 19.85 | 20.17 | -8.11% | |
| 23.28 | 23.60 | 21.89 | 21.95 | -5.10% | |
| 22.83 | 23.50 | 22.57 | 23.13 | +1.27% | |
| 22.98 | 23.22 | 22.69 | 22.84 | +0.35% | |
| 22.76 | 23.08 | 22.42 | 22.76 | -0.91% | |
| 22.63 | 23.69 | 22.22 | 22.97 | +0.17% | |
| 22.71 | 23.53 | 22.13 | 22.93 | +0.97% | |
| 22.95 | 23.55 | 22.35 | 22.71 | -0.83% | |
| 24.00 | 24.00 | 22.78 | 22.90 | -5.92% | |
| 24.70 | 25.01 | 23.76 | 24.34 | +0.62% | |
| 24.41 | 24.75 | 23.81 | 24.19 | 0.00% | |
| 21.65 | 24.93 | 21.65 | 24.19 | +9.85% | |
| 23.08 | 23.17 | 21.55 | 22.02 | -4.59% | |
| 24.04 | 24.04 | 23.02 | 23.08 | -4.31% | |
| 22.78 | 24.53 | 22.50 | 24.12 | +2.77% | |
| 23.78 | 23.90 | 22.95 | 23.47 | -0.80% | |
| 24.09 | 24.70 | 23.34 | 23.66 | -2.51% | |
| 25.50 | 25.96 | 23.93 | 24.27 | -5.27% | |
| 25.44 | 26.40 | 25.41 | 25.62 | +0.71% | |
| 25.63 | 26.02 | 25.13 | 25.44 | -0.74% | |
| 26.26 | 26.58 | 25.11 | 25.63 | -1.61% | |
| 25.96 | 27.24 | 25.65 | 26.05 | +0.93% | |
| 26.46 | 26.46 | 25.01 | 25.81 | -1.68% | |
| 25.84 | 26.70 | 25.76 | 26.25 | +1.90% | |
| 26.25 | 26.29 | 25.07 | 25.76 | -1.87% | |
| 25.55 | 26.50 | 24.62 | 26.25 | +1.82% | |
| 23.80 | 26.29 | 23.29 | 25.78 | +10.88% | |
| 22.17 | 23.50 | 22.00 | 23.25 | +6.55% | |
| 19.13 | 21.88 | 19.13 | 21.82 | +8.02% | |
| 17.40 | 20.50 | 17.40 | 20.20 | +12.41% | |
| 18.76 | 19.20 | 17.81 | 17.97 | -4.21% | |
| 19.62 | 19.94 | 18.28 | 18.76 | -3.30% | |
| 19.60 | 19.76 | 18.12 | 19.40 | +0.15% | |
| 19.66 | 20.50 | 19.27 | 19.37 | -1.92% | |
| 20.00 | 20.00 | 19.25 | 19.75 | +0.25% | |
| 18.62 | 20.57 | 18.26 | 19.70 | +5.46% | |
| 19.10 | 19.70 | 18.25 | 18.68 | -1.74% | |
| 18.80 | 19.50 | 18.62 | 19.01 | +1.12% | |
| 18.10 | 19.20 | 17.95 | 18.80 | +2.96% | |
| 17.86 | 18.61 | 17.86 | 18.26 | +2.24% | |
| 18.18 | 18.97 | 17.71 | 17.86 | -3.25% | |
| 18.64 | 20.00 | 18.00 | 18.46 | -0.59% | |
| 18.70 | 18.81 | 18.00 | 18.57 | +0.27% | |
| 19.45 | 19.45 | 18.28 | 18.52 | -0.64% | |
| 19.06 | 19.57 | 18.41 | 18.64 | -3.12% | |
| 18.43 | 19.88 | 18.43 | 19.24 | +6.77% | |
| 18.25 | 19.20 | 17.79 | 18.02 | -1.31% | |
| 18.68 | 18.68 | 17.50 | 18.26 | -3.54% | |
| 18.91 | 20.69 | 18.50 | 18.93 | +1.01% | |
| 19.16 | 19.99 | 18.51 | 18.74 | -3.50% | |
| 21.68 | 21.68 | 19.00 | 19.42 | -11.16% | |
| 21.04 | 22.75 | 20.63 | 21.86 | -0.88% | |
| 20.59 | 22.73 | 20.48 | 22.06 | +5.88% | |
| 18.44 | 21.00 | 18.40 | 20.83 | +13.89% | |
| 18.28 | 19.10 | 17.18 | 18.29 | -3.28% | |
| 19.97 | 19.98 | 17.30 | 18.91 | -3.42% | |
| 21.90 | 21.90 | 17.31 | 19.58 | -7.82% | |
| 18.94 | 22.65 | 18.31 | 21.24 | +13.70% | |
| 18.60 | 19.98 | 18.10 | 18.68 | +4.59% | |
| 17.76 | 18.53 | 16.84 | 17.86 | +0.06% | |
| 16.75 | 18.50 | 16.75 | 17.85 | +7.66% | |
| 16.60 | 16.94 | 15.91 | 16.58 | -1.25% | |
| 17.23 | 17.67 | 16.26 | 16.79 | -4.00% | |
| 17.76 | 18.55 | 17.01 | 17.49 | +3.31% | |
| 18.04 | 19.37 | 16.59 | 16.93 | -5.37% | |
| 18.85 | 19.46 | 17.82 | 17.89 | -6.43% | |
| 18.42 | 19.30 | 18.42 | 19.12 | +2.91% | |
| 18.59 | 19.33 | 18.21 | 18.58 | -1.33% | |
| 19.73 | 19.97 | 17.67 | 18.83 | -4.66% | |
| 19.87 | 20.43 | 19.30 | 19.75 | +0.15% | |
| 19.71 | 20.43 | 19.27 | 19.72 | -1.00% | |
| 19.50 | 20.24 | 19.21 | 19.92 | -0.20% | |
| 20.48 | 20.50 | 19.59 | 19.96 | -2.63% | |
| 19.94 | 20.82 | 19.86 | 20.50 | +3.25% | |
| 20.64 | 20.75 | 19.30 | 19.86 | -3.19% | |
| 21.00 | 21.20 | 20.50 | 20.51 | -1.16% | |
| 21.67 | 22.03 | 20.33 | 20.75 | -4.07% | |
| 20.69 | 22.22 | 20.34 | 21.63 | +4.54% | |
| 19.25 | 21.00 | 19.13 | 20.69 | +7.48% | |
| 20.19 | 21.00 | 18.12 | 19.25 | -8.03% | |
| 20.25 | 21.00 | 19.50 | 20.93 | +4.65% | |
| 20.18 | 20.74 | 19.24 | 20.00 | +0.70% | |
| 20.58 | 21.04 | 19.22 | 19.86 | -4.47% | |
| 20.98 | 21.43 | 20.20 | 20.79 | -0.19% | |
| 20.51 | 21.03 | 20.19 | 20.83 | -0.67% | |
| 20.30 | 21.07 | 19.51 | 20.97 | +2.84% | |
| 21.10 | 21.80 | 20.25 | 20.39 | -3.36% | |
| 20.00 | 21.99 | 19.41 | 21.10 | +4.56% | |
| 17.25 | 20.29 | 16.88 | 20.18 | +16.92% | |
| 17.69 | 19.15 | 17.00 | 17.26 | -3.09% | |
| 16.80 | 18.00 | 16.80 | 17.81 | +6.20% | |
| 16.06 | 16.77 | 15.63 | 16.77 | +5.34% | |
| 15.77 | 16.56 | 15.48 | 15.92 | +2.91% | |
| 14.62 | 15.81 | 14.50 | 15.47 | +5.85% | |
| 14.62 | 15.26 | 14.00 | 14.62 | +0.52% | |
| 15.85 | 16.62 | 14.39 | 14.54 | -6.85% | |
| 17.56 | 17.69 | 15.30 | 15.61 | -11.26% | |
| 17.03 | 18.33 | 16.82 | 17.59 | +0.11% | |
| 18.00 | 18.20 | 17.39 | 17.57 | -2.33% | |
| 17.46 | 18.00 | 16.91 | 17.99 | +2.51% | |
| 16.29 | 17.84 | 16.28 | 17.55 | +8.60% | |
| 16.00 | 16.27 | 15.31 | 16.16 | +1.83% | |
| 15.76 | 16.32 | 15.06 | 15.87 | -0.19% | |
| 17.42 | 17.42 | 15.75 | 15.90 | -4.96% | |
| 16.19 | 16.91 | 16.04 | 16.73 | +1.39% | |
| 16.73 | 16.96 | 16.22 | 16.50 | -3.06% | |
| 16.85 | 17.34 | 16.67 | 17.02 | +1.86% | |
| 17.52 | 17.96 | 16.55 | 16.71 | -4.02% | |
| 18.38 | 18.38 | 17.05 | 17.41 | -5.28% | |
| 19.47 | 19.57 | 17.90 | 18.38 | -6.32% | |
| 18.50 | 20.20 | 18.11 | 19.62 | +7.04% | |
| 17.46 | 18.34 | 16.68 | 18.33 | +4.74% | |
| 17.96 | 18.00 | 17.20 | 17.50 | -2.56% | |
| 18.00 | 18.64 | 17.81 | 17.96 | -0.11% | |
| 18.21 | 18.32 | 17.84 | 17.98 | -1.21% | |
| 17.80 | 19.13 | 17.80 | 18.20 | +2.08% | |
| 17.99 | 18.50 | 17.74 | 17.83 | -0.61% | |
| 17.80 | 18.50 | 17.70 | 17.94 | +1.07% | |
| 18.01 | 18.24 | 17.62 | 17.75 | -1.44% | |
| 18.63 | 18.68 | 17.81 | 18.01 | -0.88% | |
| 17.83 | 18.42 | 17.25 | 18.17 | +2.48% | |
| 18.08 | 19.72 | 17.60 | 17.73 | +1.49% | |
| 19.21 | 20.12 | 17.21 | 17.47 | -11.54% | |
| 20.02 | 20.04 | 19.36 | 19.75 | +3.40% | |
| 19.66 | 20.39 | 18.66 | 19.10 | -4.31% | |
| 19.91 | 20.80 | 19.16 | 19.96 | +1.42% | |
| 19.47 | 20.00 | 18.63 | 19.68 | +0.56% | |
| 19.25 | 20.90 | 19.22 | 19.57 | +1.29% | |
| 19.89 | 20.85 | 19.14 | 19.32 | -3.16% | |
| 20.64 | 20.67 | 19.45 | 19.95 | -2.68% | |
| 21.17 | 21.60 | 20.00 | 20.50 | -3.85% | |
| 21.14 | 22.04 | 20.97 | 21.32 | -1.11% | |
| 22.15 | 23.63 | 21.00 | 21.56 | -2.66% | |
| 21.00 | 23.19 | 20.75 | 22.15 | +3.22% | |
| 19.62 | 21.46 | 19.60 | 21.46 | +9.38% | |
| 21.08 | 21.79 | 19.61 | 19.62 | -7.23% | |
| 19.93 | 21.67 | 19.93 | 21.15 | +3.37% | |
| 20.73 | 21.31 | 19.61 | 20.46 | -1.30% | |
| 21.56 | 21.99 | 20.59 | 20.73 | -4.60% | |
| 21.50 | 22.40 | 21.32 | 21.73 | +4.87% | |
| 20.75 | 22.68 | 19.85 | 20.72 | -0.29% | |
| 20.20 | 21.40 | 20.20 | 20.78 | +1.07% | |
| 19.00 | 21.45 | 19.00 | 20.56 | +3.11% | |
| 20.59 | 21.19 | 19.92 | 19.94 | -2.68% | |
| 17.40 | 20.81 | 16.79 | 20.49 | +15.11% | |
| 16.50 | 18.31 | 16.09 | 17.80 | +18.12% | |
| 15.25 | 15.27 | 14.55 | 15.07 | -2.02% | |
| 15.29 | 16.05 | 15.09 | 15.38 | +0.59% | |
| 15.84 | 16.45 | 14.55 | 15.29 | -3.47% | |
| 16.50 | 17.14 | 15.82 | 15.84 | -6.33% | |
| 18.00 | 18.29 | 16.54 | 16.91 | -5.05% | |
| 17.00 | 17.90 | 17.00 | 17.81 | +5.14% | |
| 16.01 | 17.09 | 15.85 | 16.94 | +6.54% | |
| 15.50 | 16.39 | 14.90 | 15.90 | +1.86% | |
| 16.23 | 16.69 | 14.83 | 15.61 | -8.45% | |
| 19.05 | 19.26 | 17.00 | 17.05 | -11.66% | |
| 20.50 | 20.63 | 18.01 | 19.30 | -3.79% | |
| 21.16 | 21.31 | 18.19 | 20.06 | -7.73% | |
| 22.19 | 22.38 | 20.19 | 21.74 | -1.05% | |
| 21.33 | 22.33 | 21.32 | 21.97 | +4.82% | |
| 21.78 | 21.91 | 20.45 | 20.96 | -2.06% | |
| 22.86 | 22.86 | 20.50 | 21.40 | -0.14% | |
| 21.06 | 21.84 | 20.05 | 21.43 | +1.47% | |
| 19.04 | 21.68 | 18.99 | 21.12 | +9.77% | |
| 17.50 | 19.44 | 17.00 | 19.24 | +8.64% | |
| 17.90 | 19.20 | 17.54 | 17.71 | -6.44% | |
| 19.39 | 19.49 | 17.92 | 18.93 | -2.77% | |
| 19.50 | 19.93 | 18.51 | 19.47 | +0.31% | |
| 18.92 | 20.29 | 18.69 | 19.41 | +1.65% | |
| 20.37 | 20.77 | 18.90 | 19.10 | -6.76% | |
| 19.30 | 20.89 | 19.30 | 20.48 | +5.95% | |
| 19.48 | 19.83 | 18.90 | 19.33 | +0.21% | |
| 18.40 | 19.41 | 18.40 | 19.29 | +5.12% | |
| 18.22 | 18.90 | 17.99 | 18.35 | -0.38% | |
| 18.86 | 18.86 | 17.54 | 18.42 | -2.54% | |
| 15.81 | 18.98 | 15.81 | 18.90 | +15.46% | |
| 16.15 | 16.50 | 15.48 | 16.37 | +0.86% | |
| 15.87 | 16.25 | 15.14 | 16.23 | +3.28% | |
| 15.55 | 16.33 | 15.19 | 15.72 | +5.68% | |
| 15.70 | 15.70 | 14.12 | 14.87 | -5.41% | |
| 15.80 | 16.21 | 15.50 | 15.72 | -0.69% | |
| 16.00 | 16.20 | 15.65 | 15.83 | 0.00% | |
| 15.76 | 16.00 | 14.66 | 15.83 | +1.93% | |
| 16.75 | 16.96 | 15.29 | 15.53 | -7.28% | |
| 16.49 | 16.92 | 16.22 | 16.75 | +1.58% | |
| 16.27 | 16.69 | 16.01 | 16.49 | +1.17% | |
| 16.23 | 16.41 | 15.70 | 16.30 | +2.84% | |
| 15.90 | 16.03 | 15.00 | 15.85 | +0.44% | |
| 15.98 | 16.50 | 15.67 | 15.78 | +0.19% | |
| 15.79 | 16.31 | 15.39 | 15.75 | +0.06% | |
| 16.30 | 16.50 | 15.40 | 15.74 | -3.32% | |
| 16.65 | 16.67 | 16.20 | 16.28 | -3.55% | |
| 17.14 | 17.33 | 16.51 | 16.88 | -0.18% | |
| 16.89 | 17.61 | 16.17 | 16.91 | -1.17% | |
| 18.27 | 18.27 | 16.81 | 17.11 | -6.91% | |
| 17.50 | 18.48 | 16.76 | 18.38 | +5.15% | |
| 16.84 | 17.49 | 16.24 | 17.48 | +6.00% | |
| 16.04 | 16.97 | 16.04 | 16.49 | +3.19% | |
| 16.54 | 16.58 | 15.52 | 15.98 | -3.62% | |
| 14.68 | 17.00 | 14.55 | 16.58 | +13.33% | |
| 14.94 | 15.56 | 14.02 | 14.63 | -1.51% | |
| 15.65 | 15.65 | 14.61 | 14.86 | -3.98% | |
| 14.35 | 15.70 | 14.14 | 15.47 | +8.18% | |
| 14.07 | 14.90 | 14.01 | 14.30 | +1.89% | |
| 13.90 | 14.43 | 13.90 | 14.04 | -1.99% | |
| 14.27 | 14.43 | 13.76 | 14.32 | +2.36% | |
| 13.87 | 14.50 | 13.62 | 13.99 | +0.43% | |
| 14.31 | 14.31 | 12.93 | 13.93 | -3.20% | |
| 14.17 | 14.72 | 13.70 | 14.39 | +1.77% | |
| 14.96 | 14.96 | 13.45 | 14.14 | -4.20% | |
| 14.62 | 14.97 | 13.52 | 14.76 | +1.44% | |
| 14.43 | 14.93 | 14.31 | 14.55 | +1.89% | |
| 14.87 | 15.30 | 14.08 | 14.28 | -6.73% | |
| 14.24 | 15.32 | 13.96 | 15.31 | +8.58% | |
| 13.19 | 14.60 | 12.70 | 14.10 | +11.20% | |
| 12.97 | 12.97 | 12.33 | 12.68 | -1.55% | |
| 12.80 | 13.39 | 12.19 | 12.88 | +1.34% | |
| 12.41 | 13.06 | 11.98 | 12.71 | +3.21% | |
| 11.55 | 12.46 | 11.37 | 12.32 | +4.45% | |
| 12.55 | 12.55 | 11.56 | 11.79 | -3.36% | |
| 13.52 | 13.52 | 12.11 | 12.20 | -9.43% | |
| 13.38 | 13.98 | 13.20 | 13.47 | -2.88% | |
| 13.18 | 13.98 | 12.81 | 13.87 | +7.27% | |
| 12.50 | 13.00 | 12.24 | 12.93 | +8.75% | |
| 13.08 | 13.25 | 11.64 | 11.89 | -3.65% | |
| 12.30 | 12.91 | 11.71 | 12.34 | -0.04% | |
| 12.66 | 13.17 | 12.05 | 12.35 | -2.95% | |
| 13.23 | 13.89 | 12.67 | 12.72 | -0.66% | |
| 13.58 | 13.70 | 12.76 | 12.81 | -5.64% | |
| 14.80 | 14.80 | 13.51 | 13.57 | -8.43% | |
| 14.87 | 15.26 | 14.40 | 14.82 | +4.73% | |
| 14.00 | 14.99 | 13.51 | 14.15 | +2.39% | |
| 12.24 | 14.18 | 12.04 | 13.82 | +13.00% | |
| 13.88 | 13.88 | 12.10 | 12.23 | -6.50% | |
| 13.97 | 14.42 | 12.42 | 13.08 | -21.96% | |
| 17.49 | 17.99 | 16.47 | 16.76 | -3.57% | |
| 16.16 | 17.87 | 15.94 | 17.38 | +6.56% | |
| 16.44 | 16.54 | 15.50 | 16.31 | -1.39% | |
| 16.00 | 17.50 | 15.50 | 16.54 | +1.85% | |
| 15.64 | 16.64 | 15.10 | 16.24 | +8.27% | |
| 16.00 | 16.00 | 14.50 | 15.00 | -5.42% | |
| 15.00 | 16.98 | 14.84 | 15.86 | +6.87% | |
| 13.91 | 14.95 | 13.91 | 14.84 | +6.08% | |
| 14.04 | 14.50 | 13.80 | 13.99 | +1.30% | |
| 13.74 | 14.28 | 13.29 | 13.81 | -0.58% | |
| 14.46 | 14.89 | 13.07 | 13.89 | -2.42% | |
| 14.75 | 14.83 | 13.59 | 14.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PRE chart for longer ranges.