Cognizant Technology Solutions Corporation (LON:0QZ5)
London · Delayed Price · Currency is GBP · Price in USD 69.08
-1.71 (-2.42%)
At close: Aug 7, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 71.48 | 71.81 | 69.08 | 69.08 | 69.08 | -2.42% | 612 |
| Aug 6, 2025 | 70.23 | 70.79 | 69.96 | 70.79 | 70.79 | 0.48% | 396 |
| Aug 5, 2025 | 71.26 | 71.26 | 69.75 | 70.46 | 70.46 | -1.14% | 201 |
| Aug 4, 2025 | 71.25 | 71.71 | 71.04 | 71.27 | 71.27 | 0.42% | 229 |
| Aug 1, 2025 | 71.85 | 71.85 | 70.61 | 70.97 | 70.97 | -2.08% | 163 |
| Jul 31, 2025 | 73.00 | 74.57 | 71.85 | 72.48 | 72.48 | -1.96% | 690 |
| Jul 30, 2025 | 75.00 | 75.00 | 73.93 | 73.93 | 73.93 | -1.39% | 603 |
| Jul 29, 2025 | 75.79 | 75.85 | 74.97 | 74.97 | 74.97 | -1.07% | 228 |
| Jul 28, 2025 | 76.66 | 76.80 | 75.78 | 75.78 | 75.78 | -1.27% | 107 |
| Jul 25, 2025 | 77.00 | 77.00 | 76.30 | 76.75 | 76.75 | 0.09% | 84 |
| Jul 24, 2025 | 77.03 | 77.03 | 75.81 | 76.68 | 76.68 | -0.92% | 1,338 |
| Jul 23, 2025 | 77.00 | 77.40 | 76.88 | 77.39 | 77.39 | 1.23% | 406 |
| Jul 22, 2025 | 75.53 | 76.45 | 75.53 | 76.45 | 76.45 | 0.70% | 294 |
| Jul 21, 2025 | 75.82 | 75.98 | 75.39 | 75.92 | 75.92 | 0.84% | 33,467 |
| Jul 18, 2025 | 76.75 | 77.00 | 75.29 | 75.29 | 75.29 | 0.10% | 1,067 |
| Jul 17, 2025 | 75.07 | 75.51 | 74.74 | 75.21 | 75.21 | 1.50% | 73 |
| Jul 16, 2025 | 74.46 | 74.67 | 74.10 | 74.10 | 74.10 | -1.05% | 435 |
| Jul 15, 2025 | 75.50 | 75.65 | 74.64 | 74.89 | 74.89 | -0.98% | 745 |
| Jul 14, 2025 | 75.45 | 75.82 | 75.02 | 75.63 | 75.63 | -0.71% | 1,118 |
| Jul 11, 2025 | 76.06 | 76.44 | 75.99 | 76.17 | 76.17 | -1.18% | 936 |
| Jul 10, 2025 | 78.86 | 78.86 | 77.08 | 77.08 | 77.08 | -3.38% | 366 |
| Jul 9, 2025 | 80.90 | 80.92 | 79.64 | 79.78 | 79.78 | -1.88% | 257 |
| Jul 8, 2025 | 80.79 | 81.31 | 80.57 | 81.31 | 81.31 | 0.94% | 58 |
| Jul 7, 2025 | 80.62 | 81.52 | 80.55 | 80.55 | 80.55 | -0.69% | 175 |
| Jul 3, 2025 | 80.46 | 81.16 | 80.27 | 81.11 | 81.11 | 1.97% | 783 |
| Jul 2, 2025 | 80.79 | 80.79 | 79.37 | 79.55 | 79.55 | -0.96% | 599 |
| Jul 1, 2025 | 78.03 | 80.55 | 77.92 | 80.32 | 80.32 | 3.00% | 3,646 |
| Jun 30, 2025 | 77.79 | 78.22 | 77.79 | 77.98 | 77.98 | 0.93% | 469 |
| Jun 27, 2025 | 77.60 | 77.95 | 77.26 | 77.26 | 77.26 | -0.37% | 1,796 |
| Jun 26, 2025 | 77.58 | 77.76 | 77.16 | 77.55 | 77.55 | 0.60% | 563 |
| Jun 25, 2025 | 77.98 | 77.98 | 77.09 | 77.09 | 77.09 | -0.58% | 417 |
| Jun 24, 2025 | 77.11 | 77.54 | 77.00 | 77.54 | 77.54 | 2.09% | 1,358 |
| Jun 23, 2025 | 75.32 | 76.10 | 75.32 | 75.95 | 75.95 | -0.19% | 388 |
| Jun 20, 2025 | 78.46 | 78.80 | 76.09 | 76.09 | 76.09 | -4.31% | 670 |
| Jun 18, 2025 | 79.54 | 79.99 | 79.50 | 79.52 | 79.52 | -1.25% | 130 |
| Jun 17, 2025 | 79.88 | 80.53 | 79.88 | 80.53 | 80.53 | 0.71% | 60 |
| Jun 16, 2025 | 79.51 | 79.96 | 79.50 | 79.96 | 79.96 | 0.49% | 254 |
| Jun 13, 2025 | 79.63 | 79.74 | 79.33 | 79.57 | 79.57 | -1.29% | 126 |
| Jun 12, 2025 | 80.65 | 80.65 | 79.97 | 80.61 | 80.61 | -0.26% | 160,210 |
| Jun 11, 2025 | 81.00 | 81.00 | 80.82 | 80.82 | 80.82 | -0.58% | 1,375 |
| Jun 10, 2025 | 80.83 | 81.49 | 80.83 | 81.29 | 81.29 | 0.51% | 643 |
| Jun 9, 2025 | 80.30 | 80.88 | 80.26 | 80.88 | 80.88 | 0.92% | 652 |
| Jun 6, 2025 | 80.06 | 80.22 | 79.83 | 80.15 | 80.15 | 0.63% | 69 |
| Jun 5, 2025 | 80.00 | 80.00 | 79.38 | 79.64 | 79.64 | -0.92% | 186 |
| Jun 4, 2025 | 80.16 | 80.51 | 80.16 | 80.38 | 80.38 | -0.29% | 2,181 |
| Jun 3, 2025 | 80.47 | 80.62 | 80.31 | 80.62 | 80.62 | 0.83% | 17,402 |
| Jun 2, 2025 | 79.93 | 80.14 | 79.58 | 79.96 | 79.96 | -0.36% | 172 |
| May 30, 2025 | 80.39 | 80.45 | 80.09 | 80.25 | 80.25 | -0.37% | 609 |
| May 29, 2025 | 81.13 | 81.15 | 80.54 | 80.54 | 80.54 | 0.33% | 75 |
| May 28, 2025 | 80.99 | 80.99 | 80.23 | 80.28 | 80.28 | -0.31% | 40 |