Skip to main content
logo
Ecolab Inc. (LON:0IFA)
London flag London · Delayed Price · Currency is GBP · Price in USD
269.80
+1.70 (0.63%)
At close: Aug 7, 2025

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025269.76270.84268.62269.59269.590.56%148
Aug 6, 2025267.52268.28265.75268.10268.100.80%1,074
Aug 5, 2025262.96266.55262.96265.98265.980.79%628
Aug 4, 2025261.16263.89260.47263.89263.891.11%32
Aug 1, 2025261.19261.74259.14261.00261.00-1.93%48
Jul 31, 2025262.65266.19260.93266.13266.130.53%120
Jul 30, 2025260.07265.00258.21264.74264.742.39%70
Jul 29, 2025266.05267.59254.91258.56258.56-4.24%377
Jul 28, 2025270.41271.61269.82270.00270.000.01%24
Jul 25, 2025270.83271.02269.43269.96269.960.16%175
Jul 24, 2025267.30270.35266.05269.53269.530.17%44
Jul 23, 2025271.06271.30269.08269.08269.08-0.24%104
Jul 22, 2025268.59270.60267.95269.72269.72-0.30%34
Jul 21, 2025267.42270.53267.41270.53270.530.77%20
Jul 18, 2025269.98269.98268.40268.47268.470.12%26
Jul 17, 2025267.57268.17265.15268.16268.160.84%26
Jul 16, 2025264.27266.21263.53265.93265.930.22%121
Jul 15, 2025270.60270.60265.32265.36265.36-0.54%30
Jul 14, 2025268.56268.56264.87266.79266.79-0.04%277
Jul 11, 2025266.38266.95264.02266.89266.89-0.07%87
Jul 10, 2025267.81268.17267.04267.08267.08-0.46%43
Jul 9, 2025273.00273.00268.31268.31268.31-0.89%7,542
Jul 8, 2025269.40271.67269.40270.73270.73-0.03%11
Jul 7, 2025272.14273.74270.62270.81270.81-1.11%117
Jul 3, 2025274.00274.00271.96273.85273.851.19%92
Jul 2, 2025270.62272.96270.57270.64270.64-0.80%8,514
Jul 1, 2025268.79273.60267.58272.81272.811.97%78
Jun 30, 2025265.85268.04264.95267.53267.530.88%381
Jun 27, 2025263.23266.10262.26265.21265.210.64%139
Jun 26, 2025265.00265.75262.97263.51263.51-0.88%79
Jun 25, 2025267.39267.44264.95265.85265.85-0.16%493
Jun 24, 2025267.39267.44263.59266.28266.281.04%29
Jun 23, 2025261.15263.54260.05263.54263.540.75%34
Jun 20, 2025260.81261.58259.95261.58261.580.18%28
Jun 18, 2025259.75262.61259.75261.10261.10-0.46%35
Jun 17, 2025262.42264.91261.86262.31262.31-1.44%148
Jun 16, 2025264.91266.94264.91266.15265.500.29%25
Jun 13, 2025268.73270.00265.39265.39264.74-1.92%139
Jun 12, 2025267.70270.60266.91270.60269.941.07%215
Jun 11, 2025269.00269.91267.27267.74267.09-0.30%398
Jun 10, 2025266.57268.70265.14268.54267.880.94%24
Jun 9, 2025268.58268.58264.09266.04265.38-0.11%150
Jun 6, 2025266.93268.69266.33266.33265.68-0.50%33
Jun 5, 2025266.46268.05265.46267.67267.020.03%34
Jun 4, 2025256.10267.60256.10267.60266.950.85%22
Jun 3, 2025265.75265.99262.83265.34264.690.73%378
Jun 2, 2025262.17265.11261.57263.41262.77-0.34%178
May 30, 2025262.48264.68262.48264.32263.670.77%4
May 29, 2025263.35263.52261.81262.31261.67-0.27%45
May 28, 2025264.12264.69263.02263.02262.380.08%251