Vera Therapeutics, Inc. (VERA)
NASDAQ: VERA · Real-Time Price · USD
28.58
-1.03 (-3.48%)
At close: Feb 21, 2025, 4:00 PM
28.70
+0.12 (0.42%)
After-hours: Feb 21, 2025, 7:10 PM EST
Vera Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 29.80 | 30.88 | 28.34 | 28.58 | 28.58 | -3.48% | 1,227,772 |
| Feb 20, 2025 | 29.36 | 30.06 | 29.31 | 29.61 | 29.61 | 0.30% | 681,730 |
| Feb 19, 2025 | 29.11 | 29.87 | 28.70 | 29.52 | 29.52 | 1.17% | 1,164,664 |
| Feb 18, 2025 | 27.84 | 29.35 | 26.86 | 29.18 | 29.18 | 6.26% | 2,316,844 |
| Feb 14, 2025 | 34.25 | 34.50 | 25.99 | 27.46 | 27.46 | -19.66% | 6,404,451 |
| Feb 13, 2025 | 34.59 | 34.79 | 33.45 | 34.18 | 34.18 | -1.07% | 566,848 |
| Feb 12, 2025 | 33.22 | 34.60 | 32.63 | 34.55 | 34.55 | 1.50% | 443,922 |
| Feb 11, 2025 | 35.52 | 35.52 | 33.60 | 34.04 | 34.04 | -5.13% | 496,895 |
| Feb 10, 2025 | 36.20 | 36.48 | 34.99 | 35.88 | 35.88 | -0.72% | 539,461 |
| Feb 7, 2025 | 37.19 | 37.43 | 36.09 | 36.14 | 36.14 | -2.80% | 451,051 |
| Feb 6, 2025 | 38.22 | 38.91 | 36.72 | 37.18 | 37.18 | -2.44% | 833,512 |
| Feb 5, 2025 | 38.05 | 38.30 | 37.03 | 38.11 | 38.11 | 0.11% | 479,250 |
| Feb 4, 2025 | 37.08 | 38.14 | 36.19 | 38.07 | 38.07 | 4.19% | 424,908 |
| Feb 3, 2025 | 36.33 | 37.20 | 36.03 | 36.54 | 36.54 | -1.98% | 461,695 |
| Jan 31, 2025 | 37.44 | 38.05 | 36.81 | 37.28 | 37.28 | -0.53% | 482,944 |
| Jan 30, 2025 | 38.48 | 40.47 | 37.19 | 37.48 | 37.48 | -1.19% | 841,164 |
| Jan 29, 2025 | 36.48 | 39.10 | 35.62 | 37.93 | 37.93 | 5.42% | 979,650 |
| Jan 28, 2025 | 36.88 | 37.51 | 34.88 | 35.98 | 35.98 | 3.27% | 874,940 |
| Jan 27, 2025 | 33.51 | 35.13 | 33.18 | 34.84 | 34.84 | 2.71% | 653,111 |
| Jan 24, 2025 | 34.19 | 35.00 | 33.21 | 33.92 | 33.92 | -0.50% | 547,064 |
| Jan 23, 2025 | 33.42 | 34.33 | 33.06 | 34.09 | 34.09 | 0.95% | 1,004,760 |
| Jan 22, 2025 | 33.52 | 34.10 | 33.10 | 33.77 | 33.77 | 0.21% | 606,837 |
| Jan 21, 2025 | 34.00 | 34.35 | 33.34 | 33.70 | 33.70 | 0.99% | 1,015,879 |
| Jan 17, 2025 | 33.03 | 34.33 | 32.25 | 33.37 | 33.37 | 1.80% | 1,045,382 |
| Jan 16, 2025 | 33.84 | 34.54 | 32.39 | 32.78 | 32.78 | -3.25% | 719,378 |
| Jan 15, 2025 | 35.37 | 36.28 | 33.28 | 33.88 | 33.88 | -2.05% | 977,404 |
| Jan 14, 2025 | 35.00 | 35.00 | 33.28 | 34.59 | 34.59 | -0.52% | 695,737 |
| Jan 13, 2025 | 35.00 | 35.46 | 31.77 | 34.77 | 34.77 | -6.08% | 1,422,522 |
| Jan 10, 2025 | 41.14 | 41.93 | 36.79 | 37.02 | 37.02 | -12.25% | 944,205 |
| Jan 8, 2025 | 41.89 | 42.23 | 40.80 | 42.19 | 42.19 | 0.21% | 403,110 |
| Jan 7, 2025 | 42.13 | 42.90 | 41.51 | 42.10 | 42.10 | -0.38% | 572,078 |
| Jan 6, 2025 | 43.02 | 43.76 | 41.57 | 42.26 | 42.26 | -2.22% | 588,946 |
| 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 |