Skip to main content
logo
Prologis, Inc. (LON:0KOD)
London flag London · Delayed Price · Currency is GBP · Price in USD
106.15
-1.25 (-1.16%)
At close: Aug 6, 2025

Verve Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025107.46107.46105.36106.40106.400.24%49
Aug 6, 2025106.98107.45106.15106.15106.15-1.16%148
Aug 5, 2025105.99107.42105.35107.40107.401.62%200
Aug 4, 2025108.18108.18104.25105.69105.690.59%562
Aug 1, 2025106.20108.01104.27105.07105.07-2.95%314
Jul 31, 2025107.51108.61107.00108.26108.26-1.28%131
Jul 30, 2025109.90109.96108.77109.66109.660.80%254
Jul 29, 2025108.38108.80107.00108.80108.800.95%1,178
Jul 28, 2025110.28110.28107.78107.78107.78-2.11%927
Jul 25, 2025110.15110.15108.45110.10110.100.14%224
Jul 24, 2025110.47110.47109.32109.95109.950.11%1,249
Jul 23, 2025110.00110.03108.55109.83109.831.14%838
Jul 22, 2025107.86109.19106.78108.60108.600.71%1,624
Jul 21, 2025107.46108.44106.75107.83107.831.60%403
Jul 18, 2025106.86107.00105.92106.14106.140.05%190
Jul 17, 2025109.33110.00106.00106.09106.09-3.41%522
Jul 16, 2025111.00114.44109.20109.83109.831.00%3,069
Jul 15, 2025109.99110.06108.37108.75108.750.21%986
Jul 14, 2025108.50110.00108.29108.52108.52-0.05%333
Jul 11, 2025106.52108.57106.52108.57108.57-0.77%163
Jul 10, 2025106.92109.75106.08109.41109.413.56%107
Jul 9, 2025107.13107.49105.65105.65105.65-1.47%118
Jul 8, 2025106.37108.25105.75107.23107.230.87%249
Jul 7, 2025107.96108.80106.00106.30106.30-1.72%188
Jul 3, 2025108.31108.79107.69108.15108.150.26%222
Jul 2, 2025107.28107.93106.25107.87107.870.71%31,459
Jul 1, 2025103.06107.63103.06107.12107.123.23%1,410
Jun 30, 2025105.28105.65103.69103.77103.77-2.65%2,118
Jun 27, 2025105.40107.58105.03106.59106.592.39%612
Jun 26, 2025104.50105.00103.83104.10104.10-0.96%778
Jun 25, 2025108.44108.44105.12105.12105.12-2.78%348
Jun 24, 2025108.09108.13106.54108.12108.121.45%753
Jun 23, 2025105.21106.58104.95106.58106.580.63%592
Jun 20, 2025106.00106.07105.28105.91105.910.06%377
Jun 18, 2025104.79106.48104.79105.85105.850.68%476
Jun 17, 2025105.44106.07104.94105.13105.13-1.46%78
Jun 16, 2025107.25108.31106.69106.69105.69-0.15%474
Jun 13, 2025108.50109.55102.99106.85105.85-1.58%1,649
Jun 12, 2025108.50109.36107.82108.56107.54-0.31%340,161
Jun 11, 2025109.82110.05108.90108.90107.88-0.29%400
Jun 10, 2025108.96109.95108.35109.22108.20-0.68%570
Jun 9, 2025109.50109.97108.46109.97108.941.43%358
Jun 6, 2025110.66110.66108.36108.42107.40-0.48%131
Jun 5, 2025108.96108.96107.59108.94107.920.13%605
Jun 4, 2025109.89109.89107.75108.80107.78-0.22%251
Jun 3, 2025108.09109.44107.85109.04108.021.28%291
Jun 2, 2025108.11108.20106.24107.67106.660.80%219
May 30, 2025107.81109.52106.82106.82105.82-2.14%184
May 29, 2025108.88111.30108.21109.16108.131.18%883
May 28, 2025107.00107.88106.65107.88106.871.25%307