SEI Institutional Managed Trust Large Cap Growth Fund Class Y (SLRYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.18
-0.89 (-1.85%)
Aug 1, 2025, 4:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -1.85% |
| Jul 31, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.29% |
| Jul 30, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.19% |
| Jul 29, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.50% |
| Jul 28, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.29% |
| Jul 25, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 0.48% |
| Jul 24, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.23% |
| Jul 23, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% |
| Jul 22, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.61% |
| Jul 21, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.17% |
| Jul 18, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.11% |
| Jul 17, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.74% |
| Jul 16, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.23% |
| Jul 15, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.09% |
| Jul 14, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.47% |
| Jul 11, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.45% |
| Jul 10, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.15% |
| Jul 9, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.82% |
| Jul 8, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.43% |
| Jul 7, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.49% |
| Jul 3, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 1.12% |
| Jul 2, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.43% |
| Jul 1, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.83% |
| Jun 30, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.71% |
| Jun 27, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.80% |
| Jun 26, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.92% |
| Jun 25, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.07% |
| Jun 24, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 1.38% |
| Jun 23, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 1.06% |
| Jun 20, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.54% |
| Jun 18, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.09% |
| Jun 17, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.71% |
| Jun 16, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 1.26% |
| Jun 13, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -1.37% |
| Jun 12, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.49% |
| Jun 11, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.29% |
| Jun 10, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 0.18% |
| Jun 9, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.27% |
| Jun 6, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.87% |
| Jun 5, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.18% |
| Jun 4, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.49% |
| Jun 3, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.52% |
| Jun 2, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 0.64% |
| May 30, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.07% |
| May 29, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 0.16% |
| May 28, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.34% |
| May 27, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 2.08% |
| May 23, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.87% |
| May 22, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.09% |
| May 21, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -1.36% |