Relay Therapeutics, Inc. (RLAY)

NASDAQ: RLAY · Real-Time Price · USD

19.76

+0.32 (1.65%)

At close: Aug 24, 2026, 4:00 PM EDT

19.86

+0.10 (0.51%)

Pre-market: Aug 25, 2026, 8:13 AM EDT

Relay Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	19.16	20.03	18.60	19.76	19.76	1.65%	2,639,366
Aug 21, 2026	19.92	20.17	19.18	19.44	19.44	-1.32%	2,314,643
Aug 20, 2026	20.36	20.50	19.42	19.70	19.70	-5.01%	2,730,931
Aug 19, 2026	21.05	21.27	20.45	20.74	20.74	0.63%	2,099,654
Aug 18, 2026	20.46	20.99	20.08	20.61	20.61	-0.29%	2,221,825
Aug 17, 2026	19.72	20.79	19.56	20.67	20.67	4.08%	1,832,441
Aug 14, 2026	19.62	20.00	19.36	19.86	19.86	-0.35%	1,513,791
Aug 13, 2026	20.33	20.42	19.77	19.93	19.93	-0.70%	1,797,009
Aug 12, 2026	20.12	20.48	19.77	20.07	20.07	0.40%	1,610,989
Aug 11, 2026	19.99	20.27	19.66	19.99	19.99	0.25%	1,976,992
Aug 10, 2026	19.55	20.71	19.41	19.94	19.94	0.86%	2,672,105
Aug 7, 2026	19.11	19.85	18.68	19.77	19.77	0.10%	2,315,219
Aug 6, 2026	19.71	20.26	19.50	19.75	19.75	0.30%	2,430,376
Aug 5, 2026	19.48	19.97	19.22	19.69	19.69	0.77%	1,505,669
Aug 4, 2026	18.96	19.73	18.78	19.54	19.54	4.05%	2,054,518
Aug 3, 2026	18.59	18.81	18.10	18.78	18.78	-0.27%	1,603,566
Jul 31, 2026	19.76	19.76	18.45	18.83	18.83	-3.19%	1,785,640
Jul 30, 2026	18.68	19.80	18.46	19.45	19.45	5.88%	1,866,020
Jul 29, 2026	18.74	19.07	17.94	18.37	18.37	0.44%	1,944,144
Jul 28, 2026	18.61	18.74	17.71	18.29	18.29	-1.88%	2,933,295
Jul 27, 2026	18.47	19.42	18.42	18.64	18.64	1.08%	4,202,088
Jul 24, 2026	19.18	19.29	18.26	18.44	18.44	-3.40%	2,039,977
Jul 23, 2026	18.82	19.38	18.54	19.09	19.09	-0.93%	1,241,745
Jul 22, 2026	19.18	19.51	18.85	19.27	19.27	-0.16%	1,321,209
Jul 21, 2026	19.55	19.94	19.22	19.30	19.30	0.63%	1,485,437
Jul 20, 2026	19.95	20.39	19.15	19.18	19.18	-3.67%	3,492,238
Jul 17, 2026	19.13	20.29	18.85	19.91	19.91	2.79%	2,157,334
Jul 16, 2026	19.49	20.16	18.85	19.37	19.37	-0.72%	3,592,457
Jul 15, 2026	18.89	19.73	18.41	19.51	19.51	2.25%	1,538,022
Jul 14, 2026	18.83	19.15	18.40	19.08	19.08	1.87%	1,700,383
Jul 13, 2026	19.50	19.75	18.33	18.73	18.73	-6.37%	2,370,992
Jul 10, 2026	20.70	20.75	19.31	20.01	20.01	-3.59%	3,188,206
Jul 9, 2026	19.70	20.79	19.58	20.75	20.75	5.71%	4,433,384
Jul 8, 2026	19.71	20.19	18.37	19.63	19.63	-0.56%	4,312,268
Jul 7, 2026	18.97	20.20	18.53	19.74	19.74	4.44%	5,145,109
Jul 6, 2026	18.67	19.40	18.35	18.90	18.90	1.34%	3,147,259
Jul 2, 2026	17.88	18.67	17.68	18.65	18.65	5.01%	3,173,112
Jul 1, 2026	18.43	19.00	17.67	17.76	17.76	-5.08%	3,360,805
Jun 30, 2026	19.73	19.87	18.66	18.71	18.71	-5.22%	5,799,149
Jun 29, 2026	18.53	19.93	18.48	19.74	19.74	6.36%	4,215,703
Jun 26, 2026	17.62	18.76	17.62	18.56	18.56	4.09%	12,573,933
Jun 25, 2026	18.09	18.94	17.65	17.83	17.83	-1.05%	7,190,474
Jun 24, 2026	17.58	18.83	17.54	18.02	18.02	3.33%	4,596,966
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