Adobe Inc. (LON:0R2Y)
London · Delayed Price · Currency is GBP · Price in USD 337.11
+4.20 (1.26%)
At close: Aug 8, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 339.03 | 339.93 | 336.30 | 337.85 | 337.85 | 1.48% | 1,455 |
| Aug 7, 2025 | 345.44 | 348.86 | 332.68 | 332.91 | 332.91 | -2.80% | 12,146 |
| Aug 6, 2025 | 339.95 | 344.07 | 339.00 | 342.52 | 342.52 | 0.39% | 2,955 |
| Aug 5, 2025 | 340.00 | 342.76 | 337.00 | 341.18 | 341.18 | 0.61% | 6,037 |
| Aug 4, 2025 | 348.69 | 353.00 | 338.66 | 339.10 | 339.10 | -3.22% | 5,448 |
| Aug 1, 2025 | 358.36 | 360.00 | 349.43 | 350.39 | 350.39 | -1.85% | 3,171 |
| Jul 31, 2025 | 363.48 | 365.58 | 354.27 | 356.98 | 356.98 | -3.30% | 3,646 |
| Jul 30, 2025 | 371.00 | 374.95 | 365.05 | 369.16 | 369.16 | -1.10% | 1,778 |
| Jul 29, 2025 | 370.05 | 376.04 | 369.12 | 373.26 | 373.26 | 1.08% | 3,319 |
| Jul 28, 2025 | 372.00 | 372.30 | 369.17 | 369.29 | 369.29 | -0.42% | 1,839 |
| Jul 25, 2025 | 371.96 | 372.60 | 369.75 | 370.84 | 370.84 | -0.39% | 1,587 |
| Jul 24, 2025 | 371.95 | 375.99 | 370.90 | 372.29 | 372.29 | -0.08% | 3,683 |
| Jul 23, 2025 | 374.00 | 374.00 | 369.55 | 372.58 | 372.58 | -0.09% | 4,327 |
| Jul 22, 2025 | 367.68 | 373.96 | 367.68 | 372.92 | 372.92 | 1.78% | 3,267 |
| Jul 21, 2025 | 366.20 | 368.00 | 363.66 | 366.39 | 366.39 | 0.19% | 13,310 |
| Jul 18, 2025 | 367.00 | 367.73 | 364.00 | 365.69 | 365.69 | 0.03% | 1,318 |
| Jul 17, 2025 | 362.50 | 366.45 | 359.92 | 365.58 | 365.58 | 1.16% | 2,012 |
| Jul 16, 2025 | 363.72 | 365.55 | 358.90 | 361.38 | 361.38 | -1.16% | 2,075 |
| Jul 15, 2025 | 367.65 | 368.33 | 363.96 | 365.63 | 365.63 | -0.07% | 5,696 |
| Jul 14, 2025 | 363.72 | 366.51 | 360.74 | 365.88 | 365.88 | 0.46% | 1,885 |
| Jul 11, 2025 | 370.95 | 371.19 | 363.70 | 364.21 | 364.21 | -2.22% | 95,318 |
| Jul 10, 2025 | 373.70 | 373.70 | 365.83 | 372.49 | 372.49 | -0.09% | 1,826 |
| Jul 9, 2025 | 382.34 | 384.75 | 370.97 | 372.84 | 372.84 | -2.20% | 12,777 |
| Jul 8, 2025 | 377.23 | 386.59 | 377.23 | 381.24 | 381.24 | 1.19% | 2,500 |
| Jul 7, 2025 | 380.41 | 382.05 | 376.50 | 376.75 | 376.75 | -1.07% | 2,010 |
| Jul 3, 2025 | 378.67 | 382.64 | 377.81 | 380.82 | 380.82 | 1.67% | 8,104 |
| Jul 2, 2025 | 389.66 | 390.01 | 372.73 | 374.57 | 374.57 | -4.33% | 6,873 |
| Jul 1, 2025 | 386.60 | 392.35 | 381.59 | 391.50 | 391.50 | 1.29% | 5,742 |
| Jun 30, 2025 | 388.03 | 390.93 | 384.90 | 386.52 | 386.52 | -0.36% | 4,730 |
| Jun 27, 2025 | 385.31 | 390.20 | 384.50 | 387.94 | 387.94 | 0.61% | 5,962 |
| Jun 26, 2025 | 387.79 | 389.90 | 382.86 | 385.57 | 385.57 | -0.23% | 5,756 |
| Jun 25, 2025 | 382.48 | 387.94 | 382.31 | 386.47 | 386.47 | 1.11% | 2,491 |
| Jun 24, 2025 | 382.33 | 385.00 | 379.25 | 382.23 | 382.23 | 1.03% | 3,961 |
| Jun 23, 2025 | 375.00 | 380.09 | 372.77 | 378.32 | 378.32 | 0.86% | 3,284 |
| Jun 20, 2025 | 377.00 | 381.89 | 374.73 | 375.11 | 375.11 | -1.48% | 5,660 |
| Jun 18, 2025 | 383.45 | 385.29 | 378.50 | 380.76 | 380.76 | -0.74% | 4,262 |
| Jun 17, 2025 | 398.83 | 399.20 | 382.36 | 383.59 | 383.59 | -3.91% | 55,636 |
| Jun 16, 2025 | 392.97 | 404.89 | 391.25 | 399.20 | 399.20 | 1.56% | 9,108 |
| Jun 13, 2025 | 405.97 | 406.62 | 383.98 | 393.08 | 393.08 | -5.23% | 27,345 |
| Jun 12, 2025 | 413.61 | 416.59 | 411.18 | 414.79 | 414.79 | 0.88% | 3,469 |
| Jun 11, 2025 | 416.10 | 416.89 | 411.03 | 411.15 | 411.15 | -1.22% | 2,640 |
| Jun 10, 2025 | 417.98 | 419.85 | 414.53 | 416.24 | 416.24 | -0.46% | 1,245 |
| Jun 9, 2025 | 417.50 | 418.99 | 415.21 | 418.14 | 418.14 | 0.19% | 1,769 |
| Jun 6, 2025 | 418.53 | 419.68 | 415.29 | 417.36 | 417.36 | -0.03% | 1,519 |
| Jun 5, 2025 | 415.00 | 421.47 | 413.91 | 417.50 | 417.50 | 0.82% | 2,465 |
| Jun 4, 2025 | 412.50 | 415.92 | 410.00 | 414.09 | 414.09 | 0.95% | 1,352 |
| Jun 3, 2025 | 403.90 | 411.51 | 402.00 | 410.19 | 410.19 | 1.79% | 2,407 |
| Jun 2, 2025 | 408.83 | 409.42 | 396.88 | 402.99 | 402.99 | -2.68% | 2,540 |
| May 30, 2025 | 412.80 | 415.82 | 411.59 | 414.09 | 414.09 | 0.53% | 1,428 |
| May 29, 2025 | 417.00 | 417.00 | 410.59 | 411.90 | 411.90 | -0.29% | 5,071 |