Vera Therapeutics, Inc. (VERA)
NASDAQ: VERA · Real-Time Price · USD
40.79
-1.56 (-3.68%)
At close: Feb 27, 2026, 4:00 PM EST
41.11
+0.32 (0.78%)
After-hours: Feb 27, 2026, 7:22 PM EST
Vera Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 40.76 | 41.71 | 40.26 | 40.79 | 40.79 | -3.68% | 1,283,033 |
| Feb 26, 2026 | 41.24 | 42.47 | 40.77 | 42.35 | 42.35 | 1.61% | 1,411,020 |
| Feb 25, 2026 | 42.63 | 44.26 | 41.60 | 41.68 | 41.68 | -1.63% | 776,770 |
| Feb 24, 2026 | 41.90 | 43.06 | 41.21 | 42.37 | 42.37 | 0.74% | 727,284 |
| 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 |
| Jan 7, 2026 | 47.72 | 50.79 | 47.34 | 48.68 | 48.68 | 4.64% | 1,171,600 |
| Jan 6, 2026 | 46.85 | 47.56 | 45.50 | 46.52 | 46.52 | -1.17% | 1,542,135 |
| Jan 5, 2026 | 48.22 | 48.61 | 46.13 | 47.07 | 47.07 | -3.19% | 1,114,671 |
| Jan 2, 2026 | 50.75 | 50.84 | 47.94 | 48.62 | 48.62 | -3.99% | 1,031,345 |
| Dec 31, 2025 | 51.28 | 51.28 | 49.95 | 50.64 | 50.64 | -1.04% | 1,056,100 |
| Dec 30, 2025 | 52.15 | 52.15 | 50.39 | 51.17 | 51.17 | -2.07% | 1,061,023 |
| Dec 29, 2025 | 53.26 | 53.76 | 51.46 | 52.25 | 52.25 | -2.48% | 1,363,336 |
| Dec 26, 2025 | 55.28 | 55.47 | 53.37 | 53.58 | 53.58 | -3.75% | 721,121 |
| Dec 24, 2025 | 54.34 | 56.05 | 54.17 | 55.67 | 55.67 | 3.26% | 481,130 |
| Dec 23, 2025 | 54.23 | 55.00 | 53.26 | 53.91 | 53.91 | 0.24% | 844,968 |
| Dec 22, 2025 | 51.53 | 54.57 | 51.16 | 53.78 | 53.78 | 5.00% | 1,458,237 |
| Dec 19, 2025 | 48.24 | 51.72 | 47.86 | 51.22 | 51.22 | 7.40% | 2,508,376 |
| Dec 18, 2025 | 48.83 | 50.25 | 47.22 | 47.69 | 47.69 | -1.73% | 829,753 |
| Dec 17, 2025 | 48.02 | 49.06 | 47.63 | 48.53 | 48.53 | 0.48% | 927,837 |
| Dec 16, 2025 | 49.63 | 49.77 | 47.88 | 48.30 | 48.30 | -1.85% | 1,986,779 |