Relay Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	19.70	20.71	19.58	20.60	-	4.94%	2,420,286
Jul 8, 2026	19.71	20.19	18.37	19.63	19.63	-0.56%	4,270,147
Jul 7, 2026	18.97	20.20	18.53	19.74	19.74	4.44%	5,144,446
Jul 6, 2026	18.67	19.40	18.35	18.90	18.90	1.34%	3,109,051
Jul 2, 2026	17.88	18.67	17.68	18.65	18.65	5.01%	3,171,287
Jul 1, 2026	18.43	19.00	17.67	17.76	17.76	-5.08%	3,360,596
Jun 30, 2026	19.73	19.87	18.66	18.71	18.71	-5.22%	5,795,779
Jun 29, 2026	18.53	19.93	18.48	19.74	19.74	6.36%	4,210,581
Jun 26, 2026	17.62	18.76	17.62	18.56	18.56	4.09%	12,473,850
Jun 25, 2026	18.09	18.94	17.65	17.83	17.83	-1.05%	6,067,318
Jun 24, 2026	17.58	18.83	17.54	18.02	18.02	3.33%	4,596,327
Jun 23, 2026	16.65	17.70	16.65	17.44	17.44	0.93%	5,390,191
Jun 22, 2026	16.14	17.50	16.14	17.28	17.28	8.82%	4,414,522
Jun 18, 2026	15.99	16.40	15.82	15.88	15.88	2.06%	10,738,974
Jun 17, 2026	15.20	15.98	15.19	15.56	15.56	3.39%	2,863,673
Jun 16, 2026	14.99	15.28	14.78	15.05	15.05	0.60%	2,338,444
Jun 15, 2026	15.04	15.35	14.83	14.96	14.96	1.01%	1,879,841
Jun 12, 2026	14.21	15.06	14.20	14.81	14.81	4.00%	1,770,195
Jun 11, 2026	13.58	14.36	13.44	14.24	14.24	5.56%	2,093,117
Jun 10, 2026	13.91	14.58	13.47	13.49	13.49	-4.26%	2,520,896
Jun 9, 2026	13.99	14.14	13.19	14.09	14.09	3.15%	2,963,904
Jun 8, 2026	13.91	14.19	13.51	13.66	13.66	1.04%	2,917,381
Jun 5, 2026	14.54	14.54	12.93	13.52	13.52	-7.02%	6,071,418
Jun 4, 2026	15.33	15.58	14.31	14.54	14.54	-4.97%	5,790,401
Jun 3, 2026	15.68	15.94	14.96	15.30	15.30	-2.55%	3,727,102
Jun 2, 2026	16.65	17.47	15.69	15.70	15.70	10.10%	11,483,161
Jun 1, 2026	14.01	14.29	13.30	14.26	14.26	1.49%	2,260,697
May 29, 2026	13.77	14.38	13.60	14.05	14.05	1.08%	3,468,593
May 28, 2026	14.50	14.60	13.88	13.90	13.90	-3.67%	3,951,985
May 27, 2026	14.21	14.87	14.11	14.43	14.43	1.83%	3,050,376
May 26, 2026	13.91	14.30	13.26	14.17	14.17	4.73%	2,373,696
May 22, 2026	13.52	13.95	13.40	13.53	13.53	-0.95%	5,355,352
May 21, 2026	14.98	15.45	13.53	13.66	13.66	4.92%	10,420,360
May 20, 2026	11.93	13.55	11.62	13.02	13.02	7.87%	6,519,434
May 19, 2026	13.00	13.71	11.63	12.07	12.07	-0.25%	17,856,611
May 18, 2026	12.23	12.57	11.63	12.10	12.10	-0.82%	2,297,391
May 15, 2026	12.59	12.72	12.19	12.20	12.20	-4.54%	2,470,003
May 14, 2026	13.22	13.47	12.66	12.78	12.78	-3.33%	4,381,440
May 13, 2026	12.82	13.29	12.75	13.22	13.22	2.24%	2,310,927
May 12, 2026	12.85	12.99	12.47	12.93	12.93	0.62%	2,017,512
May 11, 2026	12.80	13.03	12.50	12.85	12.85	0.71%	3,228,409
May 8, 2026	12.61	12.87	12.40	12.76	12.76	2.00%	1,830,600
May 7, 2026	12.92	12.92	12.25	12.51	12.51	-3.17%	3,211,849
May 6, 2026	13.02	13.02	11.99	12.92	12.92	-0.62%	3,440,458
May 5, 2026	13.15	13.36	12.64	13.00	13.00	-0.69%	1,951,285
May 4, 2026	12.44	13.33	11.75	13.09	13.09	2.91%	3,506,304
May 1, 2026	12.80	13.21	12.65	12.72	12.72	-1.85%	2,914,118
Apr 30, 2026	12.82	13.03	12.41	12.96	12.96	3.10%	2,389,759
Apr 29, 2026	13.17	13.37	12.54	12.57	12.57	-3.53%	3,651,772
Apr 28, 2026	14.79	15.07	12.81	13.03	13.03	-12.84%	6,717,087