Vera Therapeutics, Inc. (VERA)

NASDAQ: VERA · Real-Time Price · USD

35.09

+0.08 (0.23%)

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

35.83

+0.74 (2.11%)

After-hours: Jun 18, 2026, 7:58 PM EDT

Vera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	35.96	36.67	34.58	35.09	35.09	0.23%	1,497,333
Jun 17, 2026	33.96	35.70	33.69	35.01	35.01	3.98%	1,122,158
Jun 16, 2026	34.37	34.70	32.95	33.67	33.67	-1.66%	1,533,273
Jun 15, 2026	34.67	35.29	33.94	34.24	34.24	-0.06%	559,653
Jun 12, 2026	34.00	35.01	33.80	34.26	34.26	1.81%	900,963
Jun 11, 2026	31.44	33.83	31.05	33.65	33.65	6.42%	884,061
Jun 10, 2026	31.75	33.29	30.97	31.62	31.62	-0.60%	697,197
Jun 9, 2026	32.21	32.90	30.82	31.81	31.81	0.19%	913,079
Jun 8, 2026	32.55	32.78	31.53	31.75	31.75	-1.67%	689,727
Jun 5, 2026	33.38	34.06	31.40	32.29	32.29	-3.27%	1,515,455
Jun 4, 2026	31.39	37.29	31.23	33.38	33.38	6.75%	2,979,390
Jun 3, 2026	31.26	31.71	30.59	31.27	31.27	0.03%	989,750
Jun 2, 2026	34.44	35.21	31.03	31.26	31.26	-7.90%	1,714,229
Jun 1, 2026	35.03	35.03	33.83	33.94	33.94	-4.45%	921,136
May 29, 2026	35.80	36.32	34.64	35.52	35.52	-0.95%	1,035,571
May 28, 2026	34.06	36.50	33.68	35.86	35.86	4.64%	1,717,445
May 27, 2026	34.35	36.03	34.12	34.27	34.27	-0.20%	659,497
May 26, 2026	34.43	34.83	33.95	34.34	34.34	0.88%	682,171
May 22, 2026	34.30	34.89	33.91	34.04	34.04	-0.90%	448,618
May 21, 2026	34.18	34.73	33.81	34.35	34.35	-0.78%	527,767
May 20, 2026	33.42	34.88	33.42	34.62	34.62	4.12%	870,611
May 19, 2026	33.75	34.41	32.81	33.25	33.25	-3.20%	1,285,106
May 18, 2026	37.00	37.44	33.77	34.35	34.35	-7.96%	1,597,307
May 15, 2026	38.80	39.45	37.00	37.32	37.32	-5.66%	1,034,617
May 14, 2026	39.30	39.89	38.38	39.56	39.56	1.05%	1,016,972
May 13, 2026	36.50	39.66	36.48	39.15	39.15	6.68%	1,186,433
May 12, 2026	36.34	37.26	35.95	36.70	36.70	0.25%	663,608
May 11, 2026	36.59	38.96	36.19	36.61	36.61	1.16%	1,147,621
May 8, 2026	35.83	36.93	35.75	36.19	36.19	0.86%	797,467
May 7, 2026	36.47	36.90	34.47	35.88	35.88	-1.95%	972,555
May 6, 2026	34.92	36.65	34.91	36.60	36.60	6.01%	825,302
May 5, 2026	35.60	36.01	34.04	34.52	34.52	-2.79%	1,315,547
May 4, 2026	35.00	36.73	34.95	35.51	35.51	0.88%	1,485,889
May 1, 2026	35.30	36.00	34.67	35.20	35.20	-1.15%	823,785
Apr 30, 2026	35.86	36.80	35.18	35.61	35.61	-0.64%	932,211
Apr 29, 2026	36.56	36.64	35.67	35.84	35.84	-3.42%	920,809
Apr 28, 2026	37.65	38.97	36.71	37.11	37.11	-0.46%	1,634,678
Apr 27, 2026	37.35	37.96	37.05	37.28	37.28	-1.09%	756,554
Apr 24, 2026	38.21	39.31	36.31	37.69	37.69	-1.82%	1,721,950
Apr 23, 2026	40.27	40.68	37.92	38.39	38.39	-4.67%	864,504
Apr 22, 2026	40.46	40.66	39.58	40.27	40.27	0.52%	651,729
Apr 21, 2026	41.51	42.14	39.68	40.06	40.06	-3.73%	685,947
Apr 20, 2026	42.01	42.82	41.53	41.61	41.61	-1.63%	755,218
Apr 17, 2026	42.75	44.07	42.05	42.30	42.30	0.14%	1,168,325
Apr 16, 2026	43.41	43.48	41.52	42.24	42.24	-2.78%	931,670
Apr 15, 2026	44.41	44.55	42.49	43.45	43.45	-2.05%	1,321,735
Apr 14, 2026	43.75	45.73	43.10	44.36	44.36	1.49%	1,249,915
Apr 13, 2026	44.90	45.30	43.08	43.71	43.71	-2.95%	1,191,525
Apr 10, 2026	41.12	47.00	40.48	45.04	45.04	10.04%	2,934,596
Apr 9, 2026	40.07	41.23	39.57	40.93	40.93	1.49%	1,643,315