Vera Therapeutics, Inc. (VERA)

NASDAQ: VERA · Real-Time Price · USD

34.00

-0.27 (-0.79%)

At close: Sep 18, 2026, 4:00 PM EDT

34.25

+0.25 (0.74%)

After-hours: Sep 18, 2026, 7:48 PM EDT

Vera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	34.56	34.56	33.08	34.00	34.00	-0.79%	4,190,939
Sep 17, 2026	32.50	36.23	32.50	34.27	34.27	7.87%	3,885,468
Sep 16, 2026	33.22	34.00	31.19	31.77	31.77	-5.64%	3,911,879
Sep 15, 2026	37.14	37.14	32.73	33.67	33.67	-1.12%	10,493,231
Sep 14, 2026	35.11	35.54	33.22	34.05	34.05	-2.85%	1,708,230
Sep 11, 2026	33.91	35.29	33.75	35.05	35.05	4.32%	3,796,747
Sep 10, 2026	33.49	34.29	32.88	33.60	33.60	-0.53%	2,027,523
Sep 9, 2026	34.84	35.48	33.75	33.78	33.78	-4.25%	939,205
Sep 8, 2026	35.80	36.00	34.89	35.28	35.28	-1.70%	1,442,838
Sep 4, 2026	34.69	36.41	34.69	35.89	35.89	2.57%	1,184,658
Sep 3, 2026	35.53	35.74	34.53	34.99	34.99	-1.88%	929,047
Sep 2, 2026	34.44	35.73	33.81	35.66	35.66	4.18%	1,756,873
Sep 1, 2026	33.73	34.40	33.65	34.23	34.23	0.44%	4,070,016
Aug 31, 2026	33.64	34.38	33.18	34.08	34.08	-0.32%	1,536,715
Aug 28, 2026	34.40	34.47	33.34	34.19	34.19	-1.18%	1,257,469
Aug 27, 2026	36.70	36.70	34.10	34.60	34.60	-6.03%	2,781,909
Aug 26, 2026	35.10	36.96	34.64	36.82	36.82	4.37%	2,378,297
Aug 25, 2026	34.05	35.57	34.00	35.28	35.28	4.63%	2,490,200
Aug 24, 2026	32.25	35.09	32.02	33.72	33.72	4.48%	2,409,728
Aug 21, 2026	31.42	32.97	31.03	32.28	32.28	3.25%	1,288,427
Aug 20, 2026	32.30	32.30	30.72	31.26	31.26	-3.14%	1,564,137
Aug 19, 2026	32.88	33.48	31.70	32.28	32.28	-0.02%	1,259,822
Aug 18, 2026	31.31	32.35	31.31	32.28	32.28	2.06%	1,033,570
Aug 17, 2026	31.30	32.72	31.10	31.63	31.63	-	2,748,819
Aug 14, 2026	31.29	32.31	29.73	31.63	31.63	9.48%	5,875,763
Aug 13, 2026	29.99	30.11	28.86	28.89	28.89	-3.67%	1,167,738
Aug 12, 2026	30.74	31.18	29.71	29.99	29.99	-0.99%	1,676,574
Aug 11, 2026	31.97	32.05	30.03	30.29	30.29	-4.08%	1,915,923
Aug 10, 2026	32.62	32.96	31.35	31.58	31.58	-3.98%	1,067,853
Aug 7, 2026	32.81	33.09	32.09	32.89	32.89	2.72%	1,515,229
Aug 6, 2026	30.90	32.46	30.62	32.02	32.02	5.50%	1,943,721
Aug 5, 2026	30.35	31.08	29.54	30.35	30.35	1.34%	3,213,831
Aug 4, 2026	32.76	32.76	29.67	29.95	29.95	-7.07%	5,136,835
Aug 3, 2026	31.82	32.67	30.86	32.23	32.23	0.40%	1,511,399
Jul 31, 2026	32.75	32.81	31.54	32.10	32.10	-2.87%	1,443,782
Jul 30, 2026	32.70	33.40	32.29	33.05	33.05	1.66%	2,282,608
Jul 29, 2026	32.99	33.52	32.04	32.51	32.51	-2.43%	1,469,316
Jul 28, 2026	35.00	35.17	32.76	33.32	33.32	-5.29%	3,021,476
Jul 27, 2026	35.94	36.22	35.16	35.18	35.18	-0.76%	1,110,158
Jul 24, 2026	36.69	36.87	35.41	35.45	35.45	-2.48%	786,225
Jul 23, 2026	35.16	36.68	34.88	36.35	36.35	0.82%	2,972,218
Jul 22, 2026	36.85	37.44	36.04	36.06	36.06	-3.00%	1,124,645
Jul 21, 2026	36.73	37.52	36.12	37.17	37.17	0.49%	1,507,947
Jul 20, 2026	38.61	39.04	36.72	36.99	36.99	-3.92%	1,014,850
Jul 17, 2026	37.94	40.13	37.52	38.50	38.50	-1.58%	1,390,186
Jul 16, 2026	42.26	42.60	39.09	39.12	39.12	-7.95%	1,611,168
Jul 15, 2026	42.88	43.18	41.72	42.50	42.50	-1.46%	1,802,156
Jul 14, 2026	41.69	43.19	41.25	43.13	43.13	3.93%	2,587,282
Jul 13, 2026	41.26	41.86	39.82	41.50	41.50	-1.19%	2,233,823
Jul 10, 2026	42.15	42.15	38.86	42.00	42.00	-1.06%	3,403,420