Allspring Special Global Small Cap Fund Class Inst (EKGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.43
+0.46 (1.18%)
Aug 5, 2025, 8:05 AM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 5, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | - | - |
| Aug 4, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 1.18% |
| Aug 1, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.74% |
| Jul 31, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -1.33% |
| Jul 30, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -1.00% |
| Jul 29, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.25% |
| Jul 28, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.86% |
| Jul 25, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.44% |
| Jul 24, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.66% |
| Jul 23, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 1.29% |
| Jul 22, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.88% |
| Jul 21, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.03% |
| Jul 18, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.60% |
| Jul 17, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 1.01% |
| Jul 16, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.43% |
| Jul 15, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -1.62% |
| Jul 14, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.47% |
| Jul 11, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -1.25% |
| Jul 10, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.49% |
| Jul 9, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.47% |
| Jul 8, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.82% |
| Jul 7, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -1.57% |
| Jul 3, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.29% |
| Jul 2, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.47% |
| Jul 1, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.25% |
| Jun 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.25% |
| Jun 27, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.30% |
| Jun 26, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 1.32% |
| Jun 25, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.78% |
| Jun 24, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 1.04% |
| Jun 23, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 1.36% |
| Jun 20, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.46% |
| Jun 18, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.21% |
| Jun 17, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -0.99% |
| Jun 16, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.82% |
| Jun 13, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.69% |
| Jun 12, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -0.30% |
| Jun 11, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.60% |
| Jun 10, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.40% |
| Jun 9, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 1.71% |
| Jun 6, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.72% |
| Jun 5, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.15% |
| Jun 4, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.26% |
| Jun 3, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.78% |
| Jun 2, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.21% |
| May 30, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.39% |
| May 29, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.54% |
| May 28, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.20% |
| May 27, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 2.22% |
| May 23, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.05% |