Jollibee Foods Corporation (PSE:JFC)
Philippines · Delayed Price · Currency is PHP 222.40
+5.40 (2.49%)
At close: Aug 1, 2025, 2:45 PM PST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 217.00 | 222.40 | 216.80 | 222.40 | - | 2.49% | 452,660 |
| Jul 31, 2025 | 219.00 | 219.00 | 216.00 | 217.00 | - | -0.91% | 698,880 |
| Jul 30, 2025 | 220.00 | 220.00 | 216.60 | 219.00 | - | - | 911,110 |
| Jul 29, 2025 | 220.80 | 221.60 | 218.60 | 219.00 | - | -0.82% | 921,090 |
| Jul 28, 2025 | 224.00 | 224.00 | 218.60 | 220.80 | - | -1.43% | 1,054,730 |
| Jul 25, 2025 | 225.00 | 225.80 | 223.40 | 224.00 | - | -0.44% | 146,840 |
| Jul 24, 2025 | 225.00 | 226.40 | 223.60 | 225.00 | - | 0.45% | 249,720 |
| Jul 23, 2025 | 224.00 | 225.00 | 222.20 | 224.00 | - | - | 146,050 |
| Jul 22, 2025 | 222.60 | 225.00 | 219.60 | 224.00 | - | 0.63% | 306,140 |
| Jul 21, 2025 | 220.00 | 224.60 | 220.00 | 222.60 | - | 1.55% | 190,800 |
| Jul 18, 2025 | 219.00 | 222.00 | 219.00 | 219.20 | - | 0.09% | 401,230 |
| Jul 17, 2025 | 220.00 | 223.20 | 216.20 | 219.00 | - | - | 705,870 |
| Jul 16, 2025 | 224.60 | 224.60 | 217.00 | 219.00 | - | -2.49% | 917,880 |
| Jul 15, 2025 | 229.40 | 229.40 | 222.00 | 224.60 | - | -2.09% | 409,810 |
| Jul 14, 2025 | 227.00 | 229.40 | 225.40 | 229.40 | - | 1.06% | 754,630 |
| Jul 11, 2025 | 228.00 | 228.80 | 225.80 | 227.00 | - | -0.44% | 391,190 |
| Jul 10, 2025 | 229.00 | 229.00 | 227.00 | 228.00 | - | -0.44% | 481,350 |
| Jul 9, 2025 | 226.00 | 229.80 | 225.00 | 229.00 | - | 1.33% | 832,500 |
| Jul 8, 2025 | 227.80 | 228.40 | 225.00 | 226.00 | - | -0.88% | 480,420 |
| Jul 7, 2025 | 227.00 | 228.00 | 222.20 | 228.00 | - | 0.44% | 1,063,930 |
| Jul 4, 2025 | 226.40 | 227.80 | 225.40 | 227.00 | - | 0.89% | 541,650 |
| Jul 3, 2025 | 224.80 | 227.00 | 222.20 | 225.00 | - | - | 857,680 |
| Jul 2, 2025 | 225.00 | 225.80 | 221.40 | 225.00 | - | - | 799,590 |
| Jul 1, 2025 | 222.00 | 225.00 | 221.60 | 225.00 | - | 4.17% | 222,070 |
| Jun 30, 2025 | 228.60 | 228.60 | 216.00 | 216.00 | - | -5.51% | 717,460 |
| Jun 27, 2025 | 223.20 | 228.60 | 222.80 | 228.60 | - | 2.42% | 406,650 |
| Jun 26, 2025 | 222.80 | 225.00 | 222.00 | 223.20 | - | 0.54% | 267,230 |
| Jun 25, 2025 | 226.20 | 228.20 | 220.80 | 222.00 | - | -1.77% | 718,830 |
| Jun 24, 2025 | 224.00 | 227.60 | 223.00 | 226.00 | - | 2.73% | 582,800 |
| Jun 23, 2025 | 226.80 | 226.80 | 218.40 | 220.00 | - | -3.08% | 487,710 |
| Jun 20, 2025 | 227.60 | 228.40 | 224.00 | 227.00 | - | -0.26% | 1,194,080 |
| Jun 19, 2025 | 226.80 | 228.80 | 225.00 | 227.60 | - | 0.35% | 518,440 |
| Jun 18, 2025 | 230.20 | 230.20 | 225.00 | 226.80 | - | -1.56% | 928,810 |
| Jun 17, 2025 | 227.00 | 230.60 | 226.20 | 230.40 | - | 1.86% | 432,060 |
| Jun 16, 2025 | 225.80 | 228.80 | 225.00 | 226.20 | - | - | 284,600 |
| Jun 13, 2025 | 231.40 | 232.40 | 225.20 | 226.20 | - | -3.25% | 1,415,270 |
| Jun 11, 2025 | 228.00 | 234.40 | 227.00 | 233.80 | - | 3.45% | 959,770 |
| Jun 10, 2025 | 228.00 | 228.40 | 223.40 | 226.00 | - | -0.88% | 860,640 |
| Jun 9, 2025 | 230.80 | 230.80 | 227.00 | 228.00 | - | -1.04% | 315,870 |
| Jun 5, 2025 | 228.00 | 232.00 | 227.40 | 230.40 | - | 1.86% | 868,580 |
| Jun 4, 2025 | 231.00 | 231.00 | 225.00 | 226.20 | - | -1.91% | 1,272,560 |
| Jun 3, 2025 | 230.00 | 232.00 | 228.20 | 230.60 | - | 0.52% | 909,640 |
| Jun 2, 2025 | 228.60 | 232.60 | 227.00 | 229.40 | - | 2.87% | 1,079,540 |
| May 30, 2025 | 239.00 | 239.80 | 223.00 | 223.00 | - | -6.46% | 4,331,200 |
| May 29, 2025 | 238.80 | 240.40 | 237.40 | 238.40 | - | -0.08% | 568,020 |
| May 28, 2025 | 241.20 | 244.20 | 238.60 | 238.60 | - | -0.67% | 882,070 |
| May 27, 2025 | 241.00 | 242.80 | 239.00 | 240.20 | - | -0.33% | 440,990 |
| May 26, 2025 | 242.60 | 242.60 | 239.20 | 241.00 | - | -0.74% | 564,650 |
| May 23, 2025 | 240.00 | 242.80 | 238.20 | 242.80 | - | 1.59% | 616,640 |
| May 22, 2025 | 243.60 | 243.80 | 237.60 | 239.00 | - | -1.65% | 742,730 |