SEI Investments Company (SEIC)
NASDAQ: SEIC · Real-Time Price · USD
86.43
-1.69 (-1.92%)
At close: Aug 1, 2025, 4:00 PM
86.44
+0.01 (0.01%)
After-hours: Aug 1, 2025, 4:40 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 86.83 | 87.04 | 85.55 | 86.45 | 86.45 | -1.90% | 972,185 |
| Jul 31, 2025 | 88.26 | 89.12 | 87.93 | 88.12 | 88.12 | -0.51% | 944,257 |
| Jul 30, 2025 | 88.64 | 89.55 | 88.07 | 88.57 | 88.57 | 0.12% | 887,752 |
| Jul 29, 2025 | 88.75 | 89.65 | 88.40 | 88.46 | 88.46 | -0.33% | 887,666 |
| Jul 28, 2025 | 90.03 | 90.14 | 88.60 | 88.75 | 88.75 | -1.38% | 978,713 |
| Jul 25, 2025 | 89.90 | 90.60 | 89.02 | 89.99 | 89.99 | 0.22% | 1,205,442 |
| Jul 24, 2025 | 88.87 | 90.14 | 86.20 | 89.79 | 89.79 | -0.21% | 2,602,493 |
| Jul 23, 2025 | 90.58 | 90.98 | 89.61 | 89.98 | 89.98 | -0.66% | 1,493,035 |
| Jul 22, 2025 | 90.87 | 90.98 | 90.06 | 90.58 | 90.58 | -0.37% | 695,862 |
| Jul 21, 2025 | 92.84 | 93.25 | 90.85 | 90.92 | 90.92 | -2.05% | 906,561 |
| Jul 18, 2025 | 93.96 | 93.96 | 92.66 | 92.82 | 92.82 | -0.44% | 923,126 |
| Jul 17, 2025 | 92.29 | 93.51 | 92.12 | 93.23 | 93.23 | 1.02% | 778,828 |
| Jul 16, 2025 | 91.51 | 92.29 | 90.61 | 92.29 | 92.29 | 1.27% | 980,863 |
| Jul 15, 2025 | 92.64 | 92.68 | 91.11 | 91.13 | 91.13 | -1.78% | 783,846 |
| Jul 14, 2025 | 92.43 | 92.83 | 91.50 | 92.78 | 92.78 | 0.49% | 853,543 |
| Jul 11, 2025 | 93.42 | 93.42 | 91.96 | 92.33 | 92.33 | -1.57% | 597,654 |
| Jul 10, 2025 | 92.87 | 93.82 | 92.75 | 93.80 | 93.80 | 1.28% | 961,083 |
| Jul 9, 2025 | 92.79 | 92.79 | 91.85 | 92.61 | 92.61 | 0.24% | 793,026 |
| Jul 8, 2025 | 93.01 | 93.36 | 92.23 | 92.39 | 92.39 | -0.29% | 749,078 |
| Jul 7, 2025 | 92.89 | 93.70 | 92.05 | 92.66 | 92.66 | -0.47% | 810,325 |
| Jul 3, 2025 | 92.25 | 93.23 | 92.08 | 93.10 | 93.10 | 1.24% | 516,585 |
| Jul 2, 2025 | 91.22 | 92.04 | 90.81 | 91.96 | 91.96 | 0.50% | 1,047,151 |
| Jul 1, 2025 | 89.96 | 93.75 | 89.80 | 91.50 | 91.50 | 1.83% | 996,560 |
| Jun 30, 2025 | 90.00 | 90.24 | 89.32 | 89.86 | 89.86 | 0.33% | 1,162,312 |
| Jun 27, 2025 | 89.36 | 90.52 | 88.93 | 89.56 | 89.56 | 0.34% | 1,105,413 |
| Jun 26, 2025 | 87.89 | 89.60 | 87.24 | 89.26 | 89.26 | 2.77% | 1,234,116 |
| Jun 25, 2025 | 86.50 | 86.90 | 85.98 | 86.85 | 86.85 | 0.81% | 820,644 |
| Jun 24, 2025 | 85.50 | 86.62 | 85.39 | 86.15 | 86.15 | 1.68% | 1,042,536 |
| Jun 23, 2025 | 83.66 | 84.80 | 83.35 | 84.73 | 84.73 | 1.81% | 1,119,374 |
| Jun 20, 2025 | 83.71 | 84.11 | 82.79 | 83.22 | 83.22 | - | 1,421,324 |
| Jun 18, 2025 | 83.42 | 84.42 | 83.09 | 83.22 | 83.22 | -0.39% | 1,341,511 |
| Jun 17, 2025 | 83.87 | 84.36 | 83.38 | 83.55 | 83.55 | -0.80% | 702,245 |
| Jun 16, 2025 | 83.35 | 84.89 | 83.35 | 84.22 | 84.22 | 1.48% | 590,614 |
| Jun 13, 2025 | 83.16 | 83.98 | 82.65 | 82.99 | 82.99 | -1.41% | 649,595 |
| Jun 12, 2025 | 82.92 | 84.24 | 82.43 | 84.18 | 84.18 | 1.26% | 731,852 |
| Jun 11, 2025 | 84.25 | 84.44 | 83.04 | 83.13 | 83.13 | -1.29% | 1,304,195 |
| Jun 10, 2025 | 84.53 | 84.91 | 83.86 | 84.22 | 84.22 | -0.37% | 834,655 |
| Jun 9, 2025 | 85.25 | 85.37 | 84.33 | 84.53 | 84.53 | -1.30% | 601,562 |
| Jun 6, 2025 | 86.00 | 86.50 | 85.48 | 85.64 | 85.15 | 0.50% | 776,687 |
| Jun 5, 2025 | 85.27 | 85.86 | 84.75 | 85.21 | 84.72 | 0.06% | 1,102,546 |
| Jun 4, 2025 | 85.04 | 85.87 | 85.04 | 85.16 | 84.67 | 0.22% | 1,154,337 |
| Jun 3, 2025 | 84.65 | 85.37 | 84.00 | 84.97 | 84.48 | 0.38% | 1,024,567 |
| Jun 2, 2025 | 84.73 | 85.10 | 83.61 | 84.65 | 84.16 | -0.72% | 1,486,557 |
| May 30, 2025 | 84.25 | 85.64 | 83.47 | 85.26 | 84.77 | 0.50% | 8,787,075 |
| May 29, 2025 | 85.43 | 85.94 | 83.85 | 84.84 | 84.35 | -0.54% | 1,668,748 |
| May 28, 2025 | 85.79 | 86.34 | 85.23 | 85.30 | 84.81 | -0.78% | 1,055,254 |
| May 27, 2025 | 84.50 | 86.02 | 83.84 | 85.97 | 85.48 | 2.44% | 942,086 |
| May 23, 2025 | 83.29 | 84.39 | 83.29 | 83.92 | 83.44 | -0.65% | 810,970 |
| May 22, 2025 | 83.68 | 84.92 | 83.33 | 84.47 | 83.98 | 0.76% | 922,204 |
| May 21, 2025 | 84.92 | 85.48 | 83.78 | 83.83 | 83.35 | -2.06% | 797,435 |