H.B. Fuller Company (FUL)
NYSE: FUL · Real-Time Price · USD
55.60
-0.60 (-1.07%)
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 | 55.39 | 55.95 | 54.59 | 55.60 | 55.60 | -1.07% | 510,628 |
Jul 31, 2025 | 55.87 | 56.63 | 55.72 | 56.20 | 56.20 | -1.54% | 528,188 |
Jul 30, 2025 | 58.36 | 58.41 | 56.85 | 57.08 | 56.84 | -2.59% | 462,113 |
Jul 29, 2025 | 58.70 | 59.20 | 58.04 | 58.60 | 58.36 | 0.14% | 481,675 |
Jul 28, 2025 | 59.48 | 59.57 | 58.31 | 58.52 | 58.28 | -1.76% | 338,832 |
Jul 25, 2025 | 59.43 | 59.83 | 58.79 | 59.57 | 59.32 | 0.68% | 275,999 |
Jul 24, 2025 | 59.88 | 60.40 | 59.17 | 59.17 | 58.92 | -2.10% | 258,411 |
Jul 23, 2025 | 61.22 | 61.59 | 60.14 | 60.44 | 60.19 | -0.40% | 387,626 |
Jul 22, 2025 | 59.98 | 61.02 | 59.98 | 60.68 | 60.43 | 1.64% | 394,914 |
Jul 21, 2025 | 60.65 | 60.65 | 59.62 | 59.70 | 59.45 | -0.72% | 368,130 |
Jul 18, 2025 | 61.63 | 61.63 | 59.57 | 60.13 | 59.88 | -1.73% | 436,039 |
Jul 17, 2025 | 60.21 | 61.59 | 60.21 | 61.19 | 60.94 | 1.36% | 521,618 |
Jul 16, 2025 | 60.88 | 61.09 | 59.91 | 60.37 | 60.12 | -0.59% | 496,761 |
Jul 15, 2025 | 62.52 | 62.57 | 60.70 | 60.73 | 60.48 | -2.50% | 461,198 |
Jul 14, 2025 | 62.84 | 63.03 | 61.98 | 62.29 | 62.03 | -1.49% | 397,601 |
Jul 11, 2025 | 63.09 | 63.34 | 62.18 | 63.23 | 62.97 | -1.30% | 437,033 |
Jul 10, 2025 | 63.26 | 64.90 | 62.93 | 64.06 | 63.79 | 1.17% | 635,099 |
Jul 9, 2025 | 62.83 | 63.43 | 62.33 | 63.32 | 63.06 | 0.75% | 388,600 |
Jul 8, 2025 | 60.73 | 63.50 | 60.73 | 62.85 | 62.59 | 3.44% | 691,799 |
Jul 7, 2025 | 61.60 | 62.38 | 60.62 | 60.76 | 60.51 | -2.38% | 442,899 |
Jul 3, 2025 | 62.89 | 63.02 | 61.87 | 62.24 | 61.98 | -1.19% | 250,443 |
Jul 2, 2025 | 62.27 | 63.35 | 61.46 | 62.99 | 62.73 | 1.66% | 830,345 |
Jul 1, 2025 | 59.81 | 62.81 | 59.68 | 61.96 | 61.70 | 3.01% | 934,254 |
Jun 30, 2025 | 61.84 | 61.84 | 60.08 | 60.15 | 59.90 | -2.56% | 699,891 |
Jun 27, 2025 | 62.04 | 62.94 | 60.80 | 61.73 | 61.47 | -0.42% | 1,519,910 |
Jun 26, 2025 | 60.58 | 62.61 | 60.16 | 61.99 | 61.73 | 10.78% | 1,714,548 |
Jun 25, 2025 | 56.81 | 57.29 | 55.90 | 55.96 | 55.73 | -1.62% | 747,743 |
Jun 24, 2025 | 56.51 | 57.64 | 56.51 | 56.88 | 56.64 | 1.25% | 422,060 |
Jun 23, 2025 | 54.30 | 56.21 | 54.21 | 56.18 | 55.95 | 2.95% | 348,405 |
Jun 20, 2025 | 54.47 | 54.98 | 54.16 | 54.57 | 54.34 | 0.87% | 535,217 |
Jun 18, 2025 | 53.62 | 55.02 | 53.59 | 54.10 | 53.88 | 0.78% | 314,107 |
Jun 17, 2025 | 54.08 | 54.71 | 53.59 | 53.68 | 53.46 | -1.40% | 237,106 |
Jun 16, 2025 | 54.87 | 55.06 | 53.81 | 54.44 | 54.21 | 0.52% | 343,860 |
Jun 13, 2025 | 55.03 | 55.71 | 53.92 | 54.16 | 53.93 | -3.42% | 358,017 |
Jun 12, 2025 | 56.06 | 56.42 | 55.69 | 56.08 | 55.85 | -0.88% | 230,615 |
Jun 11, 2025 | 58.71 | 58.84 | 56.23 | 56.58 | 56.34 | -3.50% | 466,759 |
Jun 10, 2025 | 57.93 | 59.27 | 57.30 | 58.63 | 58.39 | 2.63% | 599,675 |
Jun 9, 2025 | 56.60 | 57.69 | 56.47 | 57.13 | 56.89 | 1.69% | 323,257 |
Jun 6, 2025 | 56.53 | 56.79 | 55.86 | 56.18 | 55.95 | 0.81% | 215,843 |
Jun 5, 2025 | 56.20 | 56.36 | 55.56 | 55.73 | 55.50 | -0.57% | 273,220 |
Jun 4, 2025 | 55.63 | 56.36 | 55.63 | 56.05 | 55.82 | 1.17% | 226,396 |
Jun 3, 2025 | 54.78 | 55.81 | 54.47 | 55.40 | 55.17 | 1.08% | 255,552 |
Jun 2, 2025 | 55.54 | 55.70 | 54.47 | 54.81 | 54.58 | -1.81% | 197,595 |
May 30, 2025 | 55.62 | 55.95 | 55.13 | 55.82 | 55.59 | -0.29% | 432,015 |
May 29, 2025 | 56.15 | 56.36 | 55.20 | 55.98 | 55.75 | 0.56% | 246,740 |
May 28, 2025 | 55.87 | 56.11 | 55.58 | 55.67 | 55.44 | -0.73% | 264,206 |
May 27, 2025 | 55.10 | 56.09 | 54.98 | 56.08 | 55.85 | 3.43% | 261,400 |
May 23, 2025 | 53.76 | 54.56 | 53.76 | 54.22 | 53.99 | -1.11% | 216,120 |
May 22, 2025 | 54.52 | 55.08 | 54.15 | 54.83 | 54.60 | 0.29% | 203,087 |
May 21, 2025 | 56.11 | 56.11 | 54.54 | 54.67 | 54.44 | -2.84% | 209,737 |