Regeneron Pharmaceuticals, Inc. (REGN)
NASDAQ: REGN · Real-Time Price · USD
634.07
-26.93 (-4.07%)
At close: Mar 25, 2025, 4:00 PM
633.03
-1.04 (-0.16%)
After-hours: Mar 25, 2025, 5:39 PM EST
Regeneron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 662.45 | 662.57 | 633.10 | 634.14 | 634.14 | -4.06% | 851,793 |
| Mar 24, 2025 | 660.00 | 667.46 | 655.30 | 661.00 | 661.00 | 0.38% | 962,374 |
| Mar 21, 2025 | 658.00 | 661.00 | 651.06 | 658.48 | 658.48 | -0.62% | 1,869,340 |
| Mar 20, 2025 | 670.00 | 674.83 | 662.33 | 662.62 | 662.62 | -1.45% | 662,987 |
| Mar 19, 2025 | 663.67 | 674.57 | 659.03 | 672.36 | 672.36 | 1.11% | 675,733 |
| Mar 18, 2025 | 678.00 | 678.27 | 664.30 | 664.96 | 664.96 | -1.98% | 608,079 |
| Mar 17, 2025 | 668.26 | 679.83 | 664.68 | 678.42 | 678.42 | 1.73% | 942,913 |
| Mar 14, 2025 | 680.61 | 686.98 | 657.00 | 666.87 | 666.87 | -2.02% | 1,306,089 |
| Mar 13, 2025 | 687.43 | 698.95 | 677.34 | 680.61 | 680.61 | -1.29% | 863,964 |
| Mar 12, 2025 | 709.94 | 712.46 | 683.43 | 689.50 | 689.50 | -3.99% | 808,455 |
| Mar 11, 2025 | 746.70 | 747.70 | 712.39 | 718.16 | 718.16 | -3.58% | 1,108,133 |
| Mar 10, 2025 | 710.01 | 748.29 | 709.38 | 744.83 | 744.83 | 5.27% | 1,628,586 |
| Mar 7, 2025 | 698.63 | 729.75 | 696.43 | 707.51 | 707.51 | 1.30% | 1,083,901 |
| Mar 6, 2025 | 683.10 | 701.00 | 682.26 | 698.44 | 698.44 | 1.64% | 866,540 |
| Mar 5, 2025 | 673.98 | 692.79 | 673.15 | 687.15 | 687.15 | 1.73% | 828,933 |
| Mar 4, 2025 | 688.48 | 697.46 | 672.50 | 675.49 | 675.49 | -1.37% | 1,197,662 |
| Mar 3, 2025 | 701.91 | 704.65 | 683.46 | 684.87 | 684.87 | -1.99% | 708,660 |
| Feb 28, 2025 | 701.32 | 708.58 | 693.71 | 698.74 | 698.74 | -0.57% | 1,028,932 |
| Feb 27, 2025 | 705.90 | 721.00 | 700.67 | 702.78 | 702.78 | -0.59% | 568,541 |
| Feb 26, 2025 | 721.29 | 721.41 | 701.07 | 706.94 | 706.94 | -2.28% | 713,047 |
| Feb 25, 2025 | 720.00 | 739.00 | 715.50 | 723.47 | 723.47 | 1.43% | 1,050,130 |
| Feb 24, 2025 | 703.93 | 725.00 | 700.43 | 713.25 | 713.25 | 1.84% | 896,498 |
| Feb 21, 2025 | 697.93 | 704.08 | 693.07 | 700.33 | 700.33 | 0.62% | 727,437 |
| Feb 20, 2025 | 688.05 | 703.14 | 685.45 | 696.02 | 696.02 | 1.51% | 627,592 |
| Feb 19, 2025 | 675.29 | 688.67 | 675.29 | 685.66 | 684.79 | 0.83% | 638,439 |
| Feb 18, 2025 | 679.64 | 689.95 | 674.88 | 680.00 | 679.14 | 0.95% | 826,119 |
| Feb 14, 2025 | 678.20 | 684.00 | 671.55 | 673.60 | 672.75 | -0.10% | 623,017 |
| Feb 13, 2025 | 665.46 | 677.69 | 661.94 | 674.27 | 673.42 | 1.57% | 604,761 |
| Feb 12, 2025 | 659.96 | 670.98 | 655.85 | 663.86 | 663.02 | -0.24% | 1,292,245 |
| Feb 11, 2025 | 680.63 | 680.79 | 664.19 | 665.46 | 664.62 | -3.61% | 1,270,975 |
| Feb 10, 2025 | 714.45 | 719.78 | 688.92 | 690.36 | 689.49 | -2.77% | 918,752 |
| Feb 7, 2025 | 726.46 | 731.42 | 709.55 | 710.00 | 709.10 | -1.67% | 886,055 |
| Feb 6, 2025 | 713.42 | 734.27 | 713.42 | 722.07 | 721.16 | 0.75% | 1,116,850 |
| Feb 5, 2025 | 708.80 | 729.25 | 700.01 | 716.72 | 715.82 | 2.82% | 1,436,289 |
| Feb 4, 2025 | 650.00 | 709.98 | 642.00 | 697.05 | 696.17 | 4.53% | 1,654,901 |
| Feb 3, 2025 | 668.80 | 673.65 | 663.43 | 666.85 | 666.01 | -0.91% | 1,009,172 |
| Jan 31, 2025 | 677.29 | 688.00 | 671.96 | 672.98 | 672.13 | -1.48% | 943,994 |
| Jan 30, 2025 | 688.31 | 689.62 | 674.33 | 683.08 | 682.22 | -0.61% | 771,780 |
| Jan 29, 2025 | 685.96 | 697.57 | 682.33 | 687.27 | 686.40 | 0.14% | 522,835 |
| Jan 28, 2025 | 682.11 | 690.30 | 678.13 | 686.33 | 685.46 | 0.24% | 640,390 |
| Jan 27, 2025 | 676.73 | 698.45 | 676.73 | 684.71 | 683.85 | 1.32% | 1,051,614 |
| Jan 24, 2025 | 688.74 | 693.84 | 675.11 | 675.79 | 674.94 | -2.71% | 1,021,763 |
| Jan 23, 2025 | 680.54 | 696.19 | 678.28 | 694.64 | 693.76 | 2.15% | 1,145,204 |
| Jan 22, 2025 | 689.77 | 699.88 | 677.68 | 680.03 | 679.17 | -1.13% | 945,295 |
| Jan 21, 2025 | 687.46 | 692.93 | 681.52 | 687.80 | 686.93 | 0.91% | 1,145,326 |
| Jan 17, 2025 | 705.34 | 707.48 | 680.89 | 681.58 | 680.72 | -1.68% | 1,111,946 |
| Jan 16, 2025 | 701.04 | 706.54 | 691.33 | 693.23 | 692.36 | -1.45% | 854,097 |
| Jan 15, 2025 | 700.61 | 712.60 | 698.20 | 703.43 | 702.54 | 1.82% | 880,442 |
| Jan 14, 2025 | 714.01 | 715.98 | 686.00 | 690.87 | 690.00 | -3.63% | 791,672 |
| Jan 13, 2025 | 669.24 | 717.37 | 666.25 | 716.90 | 716.00 | 2.87% | 1,406,307 |