Vera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 3, 2025	42.72	43.69	42.63	43.22	43.22	2.42%	297,848
Jan 2, 2025	42.42	42.99	41.87	42.20	42.20	-0.21%	382,459
Dec 31, 2024	42.26	43.29	41.67	42.29	42.29	0.55%	449,910
Dec 30, 2024	41.18	42.29	40.49	42.06	42.06	1.57%	527,523
Dec 27, 2024	42.26	43.06	40.91	41.41	41.41	-2.45%	1,801,066
Dec 26, 2024	42.13	43.12	41.20	42.45	42.45	1.26%	296,418
Dec 24, 2024	42.43	42.44	41.33	41.92	41.92	-0.92%	158,565
Dec 23, 2024	42.11	42.87	41.53	42.31	42.31	-0.68%	359,240
Dec 20, 2024	41.66	45.06	40.96	42.60	42.60	1.31%	2,228,091
Dec 19, 2024	41.50	42.58	40.74	42.05	42.05	1.67%	557,607
Dec 18, 2024	43.81	44.40	40.74	41.36	41.36	-5.81%	565,769
Dec 17, 2024	43.53	44.69	43.02	43.91	43.91	-0.11%	546,043
Dec 16, 2024	44.04	45.27	43.62	43.96	43.96	-0.20%	357,015
Dec 13, 2024	45.26	46.29	43.13	44.05	44.05	-2.35%	569,203
Dec 12, 2024	46.50	47.04	44.54	45.11	45.11	-2.91%	452,725
Dec 11, 2024	47.61	47.74	46.42	46.46	46.46	-0.98%	390,647
Dec 10, 2024	47.75	48.49	46.76	46.92	46.92	-1.24%	378,843
Dec 9, 2024	49.15	49.58	47.08	47.51	47.51	-1.96%	354,664
Dec 6, 2024	48.57	49.77	48.21	48.46	48.46	0.73%	324,221
Dec 5, 2024	48.86	49.60	47.81	48.11	48.11	-2.73%	383,066
Dec 4, 2024	49.96	50.37	48.74	49.46	49.46	0.16%	314,538
Dec 3, 2024	48.84	50.62	48.59	49.38	49.38	-0.34%	345,445
Dec 2, 2024	49.96	51.27	49.23	49.55	49.55	-0.40%	672,502
Nov 29, 2024	49.06	50.12	48.37	49.75	49.75	1.88%	339,039
Nov 27, 2024	47.49	49.36	47.07	48.83	48.83	2.89%	436,819
Nov 26, 2024	46.47	47.84	45.99	47.46	47.46	0.40%	449,890
Nov 25, 2024	48.76	49.47	46.55	47.27	47.27	-2.15%	519,078
Nov 22, 2024	47.28	48.94	47.10	48.31	48.31	2.72%	793,048
Nov 21, 2024	47.16	48.28	46.16	47.03	47.03	2.80%	407,802
Nov 20, 2024	46.11	46.46	44.97	45.75	45.75	-0.33%	401,240
Nov 19, 2024	44.74	46.82	44.47	45.90	45.90	2.43%	537,492
Nov 18, 2024	45.69	46.70	43.41	44.81	44.81	-3.13%	947,941
Nov 15, 2024	49.29	49.36	45.64	46.26	46.26	-5.59%	909,710
Nov 14, 2024	49.06	50.19	48.06	49.00	49.00	-0.87%	642,981
Nov 13, 2024	49.00	51.61	48.59	49.43	49.43	1.83%	1,004,290
Nov 12, 2024	48.03	48.88	47.16	48.54	48.54	-0.27%	545,126
Nov 11, 2024	48.64	49.35	47.90	48.67	48.67	1.21%	658,690
Nov 8, 2024	48.29	48.88	47.10	48.09	48.09	-1.94%	614,475
Nov 7, 2024	47.02	50.36	46.72	49.04	49.04	2.29%	1,978,465
Nov 6, 2024	49.83	49.94	46.86	47.94	47.94	0.50%	1,096,274
Nov 5, 2024	45.24	48.00	44.94	47.70	47.70	5.60%	847,356
Nov 4, 2024	43.31	46.64	42.93	45.17	45.17	3.08%	736,425
Nov 1, 2024	40.46	45.27	40.45	43.82	43.82	8.52%	1,403,889
Oct 31, 2024	40.43	41.55	40.27	40.38	40.38	-0.64%	2,458,834
Oct 30, 2024	42.72	42.85	40.58	40.64	40.64	-5.42%	2,944,525
Oct 29, 2024	45.35	48.96	42.77	42.97	42.97	-9.23%	1,349,810
Oct 28, 2024	49.90	50.00	45.45	47.34	47.34	15.21%	2,882,612
Oct 25, 2024	39.88	41.69	39.37	41.09	41.09	3.27%	834,016
Oct 24, 2024	39.82	40.92	39.36	39.79	39.79	-0.25%	394,640
Oct 23, 2024	40.10	42.00	39.22	39.89	39.89	-2.01%	951,450
Oct 22, 2024	40.39	40.97	39.31	40.71	40.71	-0.44%	345,533
Oct 21, 2024	41.09	42.03	40.66	40.89	40.89	-0.66%	334,234
Oct 18, 2024	39.95	41.77	39.35	41.16	41.16	3.18%	476,022
Oct 17, 2024	39.99	40.31	39.50	39.89	39.89	-0.25%	509,030
Oct 16, 2024	40.95	41.21	39.37	39.99	39.99	-0.55%	506,644
Oct 15, 2024	42.17	42.37	39.83	40.21	40.21	-4.67%	601,428
Oct 14, 2024	42.51	43.42	42.14	42.18	42.18	-1.26%	384,957
Oct 11, 2024	40.17	42.83	40.00	42.72	42.72	6.27%	632,418
Oct 10, 2024	38.26	40.26	38.19	40.20	40.20	3.26%	327,043
Oct 9, 2024	38.55	39.07	37.46	38.93	38.93	0.75%	459,894
Oct 8, 2024	40.18	40.64	38.59	38.64	38.64	-3.42%	434,179
Oct 7, 2024	40.95	43.43	39.98	40.01	40.01	-2.03%	733,261
Oct 4, 2024	40.93	41.53	39.92	40.84	40.84	0.86%	456,880
Oct 3, 2024	41.66	41.66	40.12	40.49	40.49	-3.02%	740,178
Oct 2, 2024	42.33	42.78	40.60	41.75	41.75	-2.52%	688,490
Oct 1, 2024	43.77	43.77	40.48	42.83	42.83	-3.10%	708,542
Sep 30, 2024	43.40	46.60	42.35	44.20	44.20	1.75%	975,884
Sep 27, 2024	46.12	46.12	42.38	43.44	43.44	-4.86%	691,938
Sep 26, 2024	45.43	46.08	44.91	45.66	45.66	1.65%	459,971
Sep 25, 2024	46.85	47.30	44.83	44.92	44.92	-3.83%	628,609
Sep 24, 2024	44.77	46.82	42.93	46.71	46.71	4.82%	543,675
Sep 23, 2024	42.58	45.29	41.91	44.56	44.56	4.16%	1,677,536
Sep 20, 2024	42.05	43.02	41.51	42.78	42.78	1.88%	1,316,414
Sep 19, 2024	41.12	42.80	40.96	41.99	41.99	4.12%	731,220
Sep 18, 2024	40.09	42.09	39.27	40.33	40.33	0.77%	562,123
Sep 17, 2024	40.62	40.64	37.77	40.02	40.02	-0.20%	711,393
Sep 16, 2024	37.62	40.92	37.07	40.10	40.10	6.90%	734,912
Sep 13, 2024	36.13	38.06	35.81	37.51	37.51	5.19%	553,359
Sep 12, 2024	37.60	38.07	35.30	35.66	35.66	-5.08%	634,780
Sep 11, 2024	37.20	38.06	36.84	37.57	37.57	0.05%	345,705
Sep 10, 2024	38.42	38.86	36.85	37.55	37.55	-1.93%	714,438
Sep 9, 2024	37.38	38.91	37.36	38.29	38.29	2.93%	279,268
Sep 6, 2024	38.36	38.56	35.94	37.20	37.20	-2.52%	327,064
Sep 5, 2024	38.70	38.83	37.74	38.16	38.16	-0.63%	302,799
Sep 4, 2024	38.04	38.95	37.64	38.40	38.40	0.10%	199,872
Sep 3, 2024	38.56	40.80	37.33	38.36	38.36	1.43%	791,213
Aug 30, 2024	37.28	37.89	36.51	37.82	37.82	2.83%	242,509
Aug 29, 2024	37.00	37.96	36.25	36.78	36.78	0.22%	384,433
Aug 28, 2024	37.39	37.66	36.40	36.70	36.70	-2.52%	368,006
Aug 27, 2024	38.74	39.18	37.05	37.65	37.65	-2.76%	315,207
Aug 26, 2024	39.29	39.52	38.62	38.72	38.72	-1.48%	205,197
Aug 23, 2024	39.59	40.33	38.76	39.30	39.30	0.46%	301,399
Aug 22, 2024	40.10	40.69	38.83	39.12	39.12	-2.05%	257,470
Aug 21, 2024	40.19	40.74	38.83	39.94	39.94	-0.67%	464,599
Aug 20, 2024	39.45	40.80	38.82	40.21	40.21	2.06%	411,473
Aug 19, 2024	37.35	39.45	37.30	39.40	39.40	4.70%	507,539
Aug 16, 2024	37.27	38.82	37.07	37.63	37.63	1.05%	383,200
Aug 15, 2024	38.85	39.20	36.90	37.24	37.24	-1.74%	525,142
Aug 14, 2024	38.38	38.38	37.06	37.90	37.90	-0.13%	333,503
Aug 13, 2024	35.81	38.16	35.22	37.95	37.95	5.89%	373,629