Verve Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	71.11	71.48	70.62	71.10	71.10	-0.48%	4,259,661
Jul 30, 2025	72.42	72.81	71.44	71.44	71.44	-1.35%	3,672,164
Jul 29, 2025	72.10	72.87	71.84	72.42	72.42	0.15%	4,332,510
Jul 28, 2025	73.32	73.63	72.31	72.31	72.31	-1.38%	4,279,885
Jul 25, 2025	74.09	74.12	72.32	73.32	73.32	-1.11%	5,384,053
Jul 24, 2025	75.16	75.55	73.08	74.14	74.14	-4.64%	10,653,660
Jul 23, 2025	77.60	78.27	77.47	77.75	77.75	0.31%	3,462,944
Jul 22, 2025	76.91	77.81	76.63	77.51	77.51	0.65%	2,968,468
Jul 21, 2025	77.15	77.42	76.70	77.01	77.01	-0.91%	2,527,209
Jul 18, 2025	77.06	77.81	76.92	77.72	77.72	1.21%	3,256,914
Jul 17, 2025	77.18	77.18	76.59	76.79	76.79	-0.12%	2,081,735
Jul 16, 2025	76.65	77.25	76.46	76.88	76.88	0.38%	2,896,429
Jul 15, 2025	77.22	77.36	76.49	76.59	76.59	-0.92%	2,762,603
Jul 14, 2025	76.91	77.38	76.73	77.30	77.30	0.40%	1,823,174
Jul 11, 2025	77.65	77.72	76.75	76.99	76.99	-1.14%	3,852,860
Jul 10, 2025	77.74	78.30	77.12	77.88	77.88	-0.23%	3,416,507
Jul 9, 2025	78.51	78.66	77.88	78.06	78.06	-0.38%	2,565,302
Jul 8, 2025	78.24	78.43	77.43	78.36	78.36	-0.08%	3,631,882
Jul 7, 2025	79.47	79.47	78.20	78.42	78.42	-1.07%	2,484,000
Jul 4, 2025	79.38	79.51	78.88	79.27	79.27	-0.40%	2,278,827
Jul 3, 2025	79.40	80.15	79.15	79.59	79.59	0.64%	4,159,168
Jul 2, 2025	79.37	79.66	78.18	79.08	79.08	-0.09%	2,299,095
Jul 1, 2025	79.20	79.20	78.00	79.15	79.15	0.41%	2,963,529
Jun 30, 2025	79.80	79.90	78.66	78.83	78.83	-0.58%	3,697,172
Jun 27, 2025	79.53	79.91	79.04	79.29	79.29	0.38%	3,042,046
Jun 26, 2025	79.98	80.09	78.99	78.99	78.99	-0.93%	4,448,172
Jun 25, 2025	81.61	81.90	79.64	79.73	79.73	-2.74%	4,897,236
Jun 24, 2025	82.32	82.33	81.67	81.98	81.98	0.66%	2,834,267
Jun 23, 2025	81.00	81.71	80.89	81.44	81.44	-0.12%	2,695,720
Jun 20, 2025	82.00	82.84	81.54	81.54	81.54	-1.16%	13,701,991
Jun 19, 2025	83.00	83.25	82.50	82.50	82.50	-0.92%	2,402,154
Jun 18, 2025	83.00	83.42	82.34	83.27	83.27	0.59%	3,995,170
Jun 17, 2025	82.32	82.98	82.12	82.78	82.78	-0.33%	3,997,027
Jun 16, 2025	84.00	84.10	83.05	83.05	83.05	-1.42%	3,285,951
Jun 13, 2025	84.47	85.08	84.25	84.25	84.25	-1.39%	2,574,324
Jun 12, 2025	84.90	85.58	84.70	85.44	85.44	0.33%	2,727,119
Jun 11, 2025	85.87	86.19	85.16	85.16	85.16	-1.06%	3,008,767
Jun 10, 2025	86.89	87.24	85.82	86.07	86.07	-0.73%	3,317,819
Jun 6, 2025	87.09	87.44	86.50	86.70	86.70	-0.49%	2,211,002
Jun 5, 2025	86.68	87.70	86.62	87.13	87.13	-	2,502,184
Jun 4, 2025	86.99	87.37	86.43	87.13	87.13	0.40%	2,612,803
Jun 3, 2025	87.26	87.40	86.72	86.78	86.78	-0.26%	1,866,428
Jun 2, 2025	87.44	87.55	86.66	87.01	87.01	-0.79%	2,131,286
May 30, 2025	87.01	88.31	87.01	87.70	87.70	0.22%	5,843,913
May 28, 2025	88.55	88.66	87.40	87.51	87.51	-1.35%	3,228,727
May 27, 2025	88.80	89.43	88.42	88.71	88.71	0.08%	2,642,271
May 26, 2025	88.78	89.03	88.47	88.64	88.64	0.14%	1,430,896
May 23, 2025	88.38	88.91	87.82	88.52	88.52	0.42%	3,510,215
May 22, 2025	88.19	88.28	87.55	88.15	88.15	-0.35%	2,406,291
May 21, 2025	87.25	88.53	87.18	88.46	88.46	0.58%	3,379,793