Regeneron Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	607.54	614.00	601.52	602.18	-	-2.05%	539,464
May 29, 2026	620.11	624.47	609.77	614.78	614.78	-1.08%	2,187,559
May 28, 2026	630.15	631.73	620.35	621.52	621.52	-0.99%	1,234,667
May 27, 2026	634.80	638.06	625.00	627.74	627.74	-1.08%	1,913,613
May 26, 2026	642.45	648.50	632.68	634.62	634.62	-0.67%	889,901
May 22, 2026	639.24	644.12	632.72	638.88	638.88	-0.58%	995,023
May 21, 2026	645.00	650.32	639.81	642.59	642.59	-1.10%	1,178,558
May 20, 2026	634.32	651.00	633.60	649.76	649.76	3.24%	1,165,758
May 19, 2026	630.49	639.99	616.02	630.30	629.36	0.10%	1,445,135
May 18, 2026	615.93	633.00	610.60	629.68	628.74	-9.82%	2,996,891
May 15, 2026	712.69	717.89	693.70	698.25	697.21	-2.05%	728,233
May 14, 2026	719.00	722.51	710.06	712.87	711.81	-0.97%	767,205
May 13, 2026	721.29	730.59	709.51	719.88	718.81	-0.49%	879,367
May 12, 2026	716.39	725.60	710.02	723.41	722.33	1.49%	824,575
May 11, 2026	714.99	727.39	701.99	712.77	711.71	-0.30%	1,227,186
May 8, 2026	709.29	717.99	708.36	714.89	713.82	0.82%	589,041
May 7, 2026	718.50	725.31	707.43	709.10	708.04	-1.66%	774,679
May 6, 2026	703.33	726.16	702.50	721.05	719.97	2.67%	739,914
May 5, 2026	710.73	715.62	699.23	702.27	701.22	-0.98%	642,799
May 4, 2026	702.56	711.55	699.75	709.21	708.15	1.11%	554,271
May 1, 2026	703.02	714.48	700.26	701.42	700.37	-0.80%	729,185
Apr 30, 2026	693.08	708.44	688.95	707.06	706.01	3.02%	1,096,636
Apr 29, 2026	705.11	708.80	668.85	686.36	685.34	-6.21%	1,834,985
Apr 28, 2026	751.37	754.00	730.90	731.77	730.68	-1.70%	569,174
Apr 27, 2026	745.47	756.40	743.61	744.44	743.33	-0.95%	603,283
Apr 24, 2026	760.00	761.96	736.71	751.57	750.45	-1.89%	809,546
Apr 23, 2026	750.99	767.21	747.26	766.02	764.88	2.60%	928,723
Apr 22, 2026	751.48	755.78	740.47	746.58	745.47	-0.10%	901,955
Apr 21, 2026	746.20	751.54	734.12	747.36	746.25	-0.27%	707,466
Apr 20, 2026	750.00	755.59	744.00	749.41	748.29	-0.15%	493,842
Apr 17, 2026	754.74	758.61	746.91	750.57	749.45	0.61%	512,998
Apr 16, 2026	749.56	756.00	742.69	746.00	744.89	-1.05%	505,374
Apr 15, 2026	758.67	760.58	739.12	753.93	752.81	-0.21%	571,311
Apr 14, 2026	744.97	757.68	743.71	755.51	754.38	1.21%	637,779
Apr 13, 2026	747.74	756.90	737.34	746.46	745.35	-0.32%	747,093
Apr 10, 2026	771.48	771.48	739.09	748.87	747.75	-2.47%	751,457
Apr 9, 2026	764.15	772.45	761.50	767.85	766.70	-0.99%	596,831
Apr 8, 2026	765.26	775.63	755.99	775.53	774.37	2.01%	580,427
Apr 7, 2026	758.40	761.91	747.76	760.27	759.14	-0.36%	620,874
Apr 6, 2026	766.83	768.80	758.49	763.04	761.90	0.16%	460,419
Apr 2, 2026	767.04	770.11	745.00	761.85	760.71	-1.98%	1,000,702
Apr 1, 2026	775.00	781.21	769.97	777.25	776.09	0.60%	627,412
Mar 31, 2026	757.47	774.26	755.80	772.64	771.49	3.12%	642,702
Mar 30, 2026	743.83	757.68	741.47	749.29	748.17	1.57%	630,455
Mar 27, 2026	756.65	759.47	736.64	737.71	736.61	-2.51%	492,197
Mar 26, 2026	749.40	761.73	747.77	756.73	755.60	0.97%	488,587
Mar 25, 2026	744.67	757.98	744.02	749.47	748.35	1.05%	553,090
Mar 24, 2026	728.51	743.17	727.96	741.69	740.58	0.70%	507,979
Mar 23, 2026	745.00	750.00	735.00	736.53	735.43	0.50%	535,936
Mar 20, 2026	738.17	744.85	728.64	732.87	731.78	-0.62%	1,359,993