Vera Therapeutics, Inc. (VERA)

Vera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	40.95	42.21	40.14	40.53	40.53	-2.03%	3,986,540
Mar 19, 2026	37.60	41.48	37.51	41.37	41.37	7.96%	1,574,952
Mar 18, 2026	39.12	39.12	38.12	38.32	38.32	-2.54%	593,032
Mar 17, 2026	40.15	40.66	39.23	39.32	39.32	-1.82%	684,591
Mar 16, 2026	40.57	40.99	39.37	40.05	40.05	0.23%	737,887
Mar 13, 2026	41.76	42.73	38.89	39.96	39.96	-2.94%	1,510,611
Mar 12, 2026	41.09	42.03	39.68	41.17	41.17	-2.07%	1,227,875
Mar 11, 2026	41.04	42.40	39.75	42.04	42.04	4.45%	1,401,106
Mar 10, 2026	40.50	45.38	39.89	40.25	40.25	3.28%	2,239,905
Mar 9, 2026	39.14	39.60	38.00	38.97	38.97	-0.26%	1,278,513
Mar 6, 2026	37.97	39.58	37.97	39.07	39.07	0.57%	1,015,977
Mar 5, 2026	38.93	39.80	38.30	38.85	38.85	-2.02%	1,042,574
Mar 4, 2026	40.40	40.95	39.25	39.65	39.65	0.89%	1,759,665
Mar 3, 2026	39.31	40.12	38.86	39.30	39.30	-2.77%	1,026,857
Mar 2, 2026	39.95	40.99	39.01	40.42	40.42	-0.91%	1,079,565
Feb 27, 2026	40.76	41.71	40.26	40.79	40.79	-3.68%	1,312,108
Feb 26, 2026	41.24	42.47	40.77	42.35	42.35	1.61%	1,953,580
Feb 25, 2026	42.63	44.26	41.60	41.68	41.68	-1.63%	799,238
Feb 24, 2026	41.90	43.06	41.21	42.37	42.37	0.74%	727,378
Feb 23, 2026	41.50	42.39	41.00	42.06	42.06	0.72%	508,050
Feb 20, 2026	41.78	42.51	40.32	41.76	41.76	-0.93%	882,649
Feb 19, 2026	43.74	44.00	41.45	42.15	42.15	-4.36%	1,206,804
Feb 18, 2026	42.80	44.66	42.52	44.07	44.07	2.85%	972,081
Feb 17, 2026	41.91	43.50	41.76	42.85	42.85	1.49%	757,252
Feb 13, 2026	42.74	44.03	42.07	42.22	42.22	-0.05%	1,603,455
Feb 12, 2026	43.46	43.49	41.46	42.24	42.24	-1.68%	673,372
Feb 11, 2026	44.03	44.40	41.61	42.96	42.96	-2.47%	1,175,032
Feb 10, 2026	43.92	44.96	43.64	44.05	44.05	0.46%	794,765
Feb 9, 2026	43.44	44.10	42.21	43.85	43.85	0.80%	532,566
Feb 6, 2026	41.90	43.82	41.32	43.50	43.50	6.23%	1,039,152
Feb 5, 2026	42.23	43.51	40.87	40.95	40.95	-4.19%	1,225,718
Feb 4, 2026	44.88	45.15	42.07	42.74	42.74	-4.32%	867,882
Feb 3, 2026	44.40	45.51	43.52	44.67	44.67	-1.35%	667,191
Feb 2, 2026	42.96	45.38	42.93	45.28	45.28	4.67%	1,303,484
Jan 30, 2026	44.33	44.61	42.58	43.26	43.26	-3.87%	1,254,453
Jan 29, 2026	44.95	45.75	44.30	45.00	45.00	-0.24%	694,680
Jan 28, 2026	46.75	47.10	43.94	45.11	45.11	-3.51%	1,062,680
Jan 27, 2026	47.60	47.95	45.66	46.75	46.75	-1.00%	762,291
Jan 26, 2026	47.20	47.43	46.08	47.22	47.22	-0.57%	1,099,593
Jan 23, 2026	47.63	48.64	46.56	47.49	47.49	-2.51%	661,244
Jan 22, 2026	45.99	49.33	45.75	48.72	48.72	6.43%	1,258,807
Jan 21, 2026	44.93	46.31	44.68	45.77	45.77	2.10%	1,285,269
Jan 20, 2026	46.21	46.33	44.56	44.83	44.83	-3.61%	1,567,912
Jan 16, 2026	46.47	48.13	45.68	46.51	46.51	0.50%	859,035
Jan 15, 2026	48.43	49.46	46.04	46.28	46.28	-4.40%	743,803
Jan 14, 2026	49.42	49.75	47.15	48.41	48.41	-1.41%	1,269,138
Jan 13, 2026	46.09	49.30	45.77	49.10	49.10	5.68%	1,596,596
Jan 12, 2026	48.59	48.81	45.02	46.46	46.46	-4.62%	1,321,877
Jan 9, 2026	48.60	49.28	47.75	48.71	48.71	2.14%	816,973
Jan 8, 2026	48.44	48.69	47.28	47.69	47.69	-2.03%	1,049,107

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.