Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
19.98
+0.08 (0.40%)
Aug 13, 2025, 10:02 AM - Market open
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 19.85 | 19.94 | 19.80 | 19.90 | 19.90 | 0.86% | 2,023,918 |
| Aug 11, 2025 | 19.89 | 19.94 | 19.68 | 19.73 | 19.73 | -0.75% | 2,753,613 |
| Aug 8, 2025 | 19.84 | 19.98 | 19.78 | 19.88 | 19.88 | 0.51% | 2,334,749 |
| Aug 7, 2025 | 19.64 | 19.80 | 19.55 | 19.78 | 19.78 | 1.96% | 3,566,166 |
| Aug 6, 2025 | 19.62 | 19.66 | 19.33 | 19.40 | 19.40 | -0.97% | 3,037,832 |
| Aug 5, 2025 | 19.54 | 19.64 | 19.47 | 19.59 | 19.59 | 0.41% | 2,748,019 |
| Aug 4, 2025 | 19.43 | 19.55 | 19.40 | 19.51 | 19.51 | 0.72% | 2,560,863 |
| Aug 1, 2025 | 19.45 | 19.53 | 19.24 | 19.37 | 19.37 | -0.46% | 4,459,680 |
| Jul 31, 2025 | 19.57 | 19.58 | 19.38 | 19.46 | 19.46 | -0.71% | 3,791,758 |
| Jul 30, 2025 | 19.92 | 19.99 | 19.57 | 19.60 | 19.60 | -1.66% | 4,173,659 |
| Jul 29, 2025 | 19.87 | 19.98 | 19.76 | 19.93 | 19.93 | 0.66% | 2,952,127 |
| Jul 28, 2025 | 19.96 | 19.96 | 19.75 | 19.80 | 19.80 | -0.65% | 2,152,520 |
| Jul 25, 2025 | 19.75 | 19.95 | 19.64 | 19.93 | 19.93 | 0.86% | 4,635,344 |
| Jul 24, 2025 | 19.88 | 19.92 | 19.75 | 19.76 | 19.76 | -1.05% | 4,684,191 |
| Jul 23, 2025 | 19.95 | 20.06 | 19.87 | 19.97 | 19.97 | 0.20% | 4,791,823 |
| Jul 22, 2025 | 19.73 | 20.01 | 19.73 | 19.93 | 19.93 | 1.06% | 6,021,566 |
| Jul 21, 2025 | 19.74 | 19.84 | 19.60 | 19.72 | 19.72 | 0.41% | 6,874,047 |
| Jul 18, 2025 | 19.88 | 19.94 | 19.59 | 19.64 | 19.64 | -0.36% | 15,670,698 |
| Jul 17, 2025 | 20.09 | 20.15 | 19.70 | 19.71 | 19.71 | -5.47% | 30,464,563 |
| Jul 16, 2025 | 20.71 | 20.90 | 20.58 | 20.85 | 20.85 | 1.07% | 1,844,509 |
| Jul 15, 2025 | 20.87 | 20.94 | 20.62 | 20.63 | 20.63 | -1.24% | 2,420,874 |
| Jul 14, 2025 | 20.88 | 20.99 | 20.78 | 20.89 | 20.89 | - | 2,991,627 |
| Jul 11, 2025 | 20.87 | 20.98 | 20.80 | 20.89 | 20.89 | -0.38% | 2,035,695 |
| Jul 10, 2025 | 20.75 | 21.05 | 20.75 | 20.97 | 20.97 | 1.11% | 2,245,101 |
| Jul 9, 2025 | 20.80 | 20.85 | 20.73 | 20.74 | 20.74 | 0.14% | 2,007,510 |
| Jul 8, 2025 | 20.59 | 20.87 | 20.54 | 20.71 | 20.71 | 0.53% | 2,092,060 |
| Jul 7, 2025 | 20.70 | 20.73 | 20.52 | 20.60 | 20.60 | -0.68% | 2,347,288 |
| Jul 3, 2025 | 20.73 | 20.87 | 20.65 | 20.74 | 20.74 | -0.05% | 1,478,860 |
| Jul 2, 2025 | 20.39 | 20.78 | 20.35 | 20.75 | 20.75 | 1.77% | 3,270,956 |
| Jul 1, 2025 | 20.07 | 20.57 | 20.02 | 20.39 | 20.39 | 1.59% | 4,014,634 |
| Jun 30, 2025 | 20.05 | 20.11 | 19.83 | 20.07 | 20.07 | -1.62% | 2,285,458 |
| Jun 27, 2025 | 20.41 | 20.49 | 20.30 | 20.40 | 19.92 | -0.05% | 2,545,541 |
| Jun 26, 2025 | 20.35 | 20.46 | 20.27 | 20.41 | 19.93 | 0.79% | 1,910,546 |
| Jun 25, 2025 | 20.27 | 20.36 | 20.14 | 20.25 | 19.78 | -0.10% | 1,766,016 |
| Jun 24, 2025 | 20.31 | 20.44 | 20.27 | 20.27 | 19.80 | 0.20% | 2,073,912 |
| Jun 23, 2025 | 20.03 | 20.28 | 19.83 | 20.23 | 19.76 | 0.90% | 2,616,707 |
| Jun 20, 2025 | 20.14 | 20.23 | 19.94 | 20.05 | 19.58 | - | 3,627,055 |
| Jun 18, 2025 | 19.88 | 20.24 | 19.84 | 20.05 | 19.58 | 1.01% | 2,190,766 |
| Jun 17, 2025 | 20.00 | 20.05 | 19.85 | 19.85 | 19.39 | -1.10% | 1,774,393 |
| Jun 16, 2025 | 20.17 | 20.30 | 20.05 | 20.07 | 19.60 | 0.25% | 1,874,010 |
| Jun 13, 2025 | 20.20 | 20.25 | 19.99 | 20.02 | 19.55 | -1.67% | 1,892,539 |
| Jun 12, 2025 | 20.20 | 20.37 | 20.11 | 20.36 | 19.88 | 0.30% | 2,029,949 |
| Jun 11, 2025 | 20.45 | 20.49 | 20.22 | 20.30 | 19.83 | -0.44% | 3,638,732 |
| Jun 10, 2025 | 20.30 | 20.45 | 20.23 | 20.39 | 19.91 | 0.64% | 2,352,550 |
| Jun 9, 2025 | 20.26 | 20.43 | 20.19 | 20.26 | 19.79 | 0.30% | 2,473,413 |
| Jun 6, 2025 | 20.18 | 20.26 | 20.10 | 20.20 | 19.73 | 0.75% | 1,807,367 |
| Jun 5, 2025 | 19.96 | 20.13 | 19.88 | 20.05 | 19.58 | 0.65% | 1,727,405 |
| Jun 4, 2025 | 19.84 | 20.00 | 19.76 | 19.92 | 19.46 | 0.40% | 1,704,986 |
| Jun 3, 2025 | 19.55 | 19.96 | 19.47 | 19.84 | 19.38 | 1.22% | 1,824,907 |
| Jun 2, 2025 | 19.67 | 19.70 | 19.46 | 19.60 | 19.14 | -0.76% | 1,382,423 |