Applied Industrial Technologies, Inc. (AIT)
NYSE: AIT · Real-Time Price · USD
264.18
-7.32 (-2.70%)
Aug 1, 2025, 4:00 PM - Market closed
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 267.53 | 267.53 | 260.11 | 264.18 | 264.18 | -2.70% | 409,501 |
| Jul 31, 2025 | 271.32 | 273.87 | 269.99 | 271.50 | 271.50 | -0.77% | 401,584 |
| Jul 30, 2025 | 274.41 | 276.83 | 271.54 | 273.62 | 273.62 | 0.45% | 375,628 |
| Jul 29, 2025 | 276.01 | 276.23 | 271.84 | 272.40 | 272.40 | -0.83% | 290,200 |
| Jul 28, 2025 | 272.77 | 274.76 | 271.08 | 274.69 | 274.69 | 0.94% | 401,378 |
| Jul 25, 2025 | 269.00 | 272.14 | 267.90 | 272.13 | 272.13 | 1.51% | 201,886 |
| Jul 24, 2025 | 266.91 | 269.02 | 264.99 | 268.07 | 268.07 | 0.40% | 370,507 |
| Jul 23, 2025 | 266.07 | 270.00 | 264.31 | 267.01 | 267.01 | 0.80% | 330,780 |
| Jul 22, 2025 | 260.92 | 265.70 | 259.27 | 264.89 | 264.89 | 1.80% | 293,055 |
| Jul 21, 2025 | 262.39 | 263.77 | 257.70 | 260.20 | 260.20 | -0.19% | 343,108 |
| Jul 18, 2025 | 263.18 | 263.96 | 259.52 | 260.70 | 260.70 | -0.47% | 370,782 |
| Jul 17, 2025 | 257.40 | 262.78 | 257.40 | 261.93 | 261.93 | 2.51% | 342,208 |
| Jul 16, 2025 | 255.53 | 256.32 | 250.42 | 255.52 | 255.52 | 0.44% | 247,470 |
| Jul 15, 2025 | 258.05 | 258.28 | 252.97 | 254.41 | 254.41 | -1.00% | 280,650 |
| Jul 14, 2025 | 254.17 | 257.25 | 252.66 | 256.98 | 256.98 | 1.21% | 432,080 |
| Jul 11, 2025 | 253.53 | 254.44 | 251.78 | 253.91 | 253.91 | -0.80% | 344,993 |
| Jul 10, 2025 | 251.48 | 258.31 | 251.14 | 255.95 | 255.95 | 1.81% | 493,349 |
| Jul 9, 2025 | 250.09 | 251.70 | 245.48 | 251.40 | 251.40 | 1.51% | 404,971 |
| Jul 8, 2025 | 244.37 | 249.33 | 244.37 | 247.66 | 247.66 | 1.44% | 433,492 |
| Jul 7, 2025 | 243.69 | 246.58 | 241.59 | 244.15 | 244.15 | -0.65% | 312,371 |
| Jul 3, 2025 | 246.86 | 247.09 | 244.08 | 245.74 | 245.74 | 0.22% | 307,741 |
| Jul 2, 2025 | 242.19 | 245.45 | 241.26 | 245.19 | 245.19 | 1.26% | 559,269 |
| Jul 1, 2025 | 232.19 | 243.08 | 231.61 | 242.14 | 242.14 | 4.17% | 561,131 |
| Jun 30, 2025 | 233.23 | 234.99 | 230.44 | 232.45 | 232.45 | 0.33% | 631,783 |
| Jun 27, 2025 | 233.71 | 235.44 | 231.41 | 231.69 | 231.69 | -0.22% | 6,336,059 |
| Jun 26, 2025 | 226.13 | 232.26 | 224.66 | 232.21 | 232.21 | 3.39% | 729,771 |
| Jun 25, 2025 | 235.56 | 236.95 | 223.13 | 224.60 | 224.60 | -4.38% | 733,580 |
| Jun 24, 2025 | 233.00 | 238.64 | 232.87 | 234.89 | 234.89 | 1.26% | 530,449 |
| Jun 23, 2025 | 226.94 | 232.03 | 225.18 | 231.96 | 231.96 | 2.10% | 359,483 |
| Jun 20, 2025 | 228.12 | 228.81 | 225.35 | 227.19 | 227.19 | 0.45% | 494,585 |
| Jun 18, 2025 | 224.82 | 228.41 | 224.31 | 226.18 | 226.18 | 0.44% | 442,799 |
| Jun 17, 2025 | 228.61 | 231.70 | 225.06 | 225.18 | 225.18 | -2.12% | 357,888 |
| Jun 16, 2025 | 228.40 | 230.39 | 226.95 | 230.06 | 230.06 | 1.95% | 356,151 |
| Jun 13, 2025 | 228.41 | 229.16 | 224.31 | 225.66 | 225.66 | -1.99% | 257,053 |
| Jun 12, 2025 | 227.45 | 230.48 | 225.00 | 230.24 | 230.24 | 0.02% | 280,688 |
| Jun 11, 2025 | 234.25 | 234.39 | 228.96 | 230.19 | 230.19 | -1.51% | 324,038 |
| Jun 10, 2025 | 234.29 | 234.84 | 232.35 | 233.71 | 233.71 | 0.23% | 205,546 |
| Jun 9, 2025 | 232.87 | 234.91 | 231.79 | 233.17 | 233.17 | 0.58% | 208,721 |
| Jun 6, 2025 | 234.39 | 234.39 | 230.79 | 231.83 | 231.83 | 1.18% | 217,143 |
| Jun 5, 2025 | 229.05 | 230.21 | 226.26 | 229.13 | 229.13 | -0.03% | 260,013 |
| Jun 4, 2025 | 230.61 | 231.46 | 228.90 | 229.21 | 229.21 | -0.35% | 202,897 |
| Jun 3, 2025 | 225.75 | 230.13 | 224.39 | 230.01 | 230.01 | 2.42% | 367,864 |
| Jun 2, 2025 | 225.96 | 225.96 | 221.52 | 224.57 | 224.57 | -0.86% | 266,431 |
| May 30, 2025 | 226.68 | 227.71 | 223.60 | 226.52 | 226.52 | -0.40% | 368,637 |
| May 29, 2025 | 227.79 | 228.06 | 223.96 | 227.43 | 227.43 | 0.58% | 292,133 |
| May 28, 2025 | 231.23 | 232.39 | 225.95 | 226.12 | 226.12 | -1.84% | 289,955 |
| May 27, 2025 | 227.31 | 230.65 | 224.82 | 230.35 | 230.35 | 3.38% | 430,150 |
| May 23, 2025 | 218.48 | 224.23 | 218.48 | 222.81 | 222.81 | -0.19% | 272,948 |
| May 22, 2025 | 224.24 | 225.01 | 222.60 | 223.24 | 223.24 | -0.40% | 320,089 |
| May 21, 2025 | 226.77 | 228.17 | 223.22 | 224.14 | 224.14 | -2.30% | 291,196 |