Vera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	31.32	31.91	31.13	31.43	31.43	1.58%	260,557
Oct 28, 2026	29.77	31.13	29.77	30.94	30.94	3.17%	1,277,626
Oct 27, 2026	28.35	30.02	28.21	29.99	29.99	5.97%	1,069,766
Oct 26, 2026	27.94	28.53	27.56	28.30	28.30	1.11%	1,170,807
Oct 23, 2026	28.75	29.44	27.46	27.99	27.99	-3.65%	1,982,083
Oct 22, 2026	30.99	31.84	28.71	29.05	29.05	-6.89%	2,545,688
Oct 21, 2026	30.01	31.57	29.85	31.20	31.20	3.79%	2,083,728
Oct 20, 2026	28.92	30.52	28.87	30.06	30.06	3.94%	1,189,470
Oct 19, 2026	28.20	29.24	27.61	28.92	28.92	3.73%	1,269,409
Oct 16, 2026	28.30	28.40	27.50	27.88	27.88	-2.42%	1,294,581
Oct 15, 2026	27.28	28.83	27.13	28.57	28.57	6.84%	1,526,592
Oct 14, 2026	26.85	27.42	26.38	26.74	26.74	-0.19%	1,534,556
Oct 13, 2026	27.62	27.73	26.55	26.79	26.79	-3.35%	2,990,410
Oct 12, 2026	29.11	29.49	27.64	27.72	27.72	-7.23%	1,405,607
Oct 9, 2026	29.57	30.51	29.46	29.88	29.88	0.50%	996,576
Oct 8, 2026	30.00	30.25	28.74	29.73	29.73	-1.72%	1,731,271
Oct 7, 2026	29.09	30.61	28.46	30.25	30.25	2.82%	3,290,714
Oct 6, 2026	29.98	30.10	28.37	29.42	29.42	-1.37%	2,395,807
Oct 5, 2026	30.58	30.74	28.79	29.83	29.83	-1.94%	2,715,140
Oct 2, 2026	31.16	31.27	29.80	30.42	30.42	-1.84%	1,614,860
Oct 1, 2026	32.14	32.44	30.87	30.99	30.99	-4.03%	1,009,595
Sep 30, 2026	32.57	33.60	32.20	32.29	32.29	-0.26%	1,800,119
Sep 29, 2026	32.50	32.84	31.90	32.38	32.38	-0.38%	1,457,497
Sep 28, 2026	32.34	33.04	31.42	32.50	32.50	-0.12%	1,464,643
Sep 25, 2026	33.34	33.44	32.46	32.54	32.54	-2.40%	1,250,504
Sep 24, 2026	32.72	33.68	32.23	33.34	33.34	0.88%	1,691,471
Sep 23, 2026	36.27	36.50	32.63	33.05	33.05	-8.85%	2,018,428
Sep 22, 2026	34.67	36.50	34.30	36.26	36.26	5.87%	1,977,684
Sep 21, 2026	34.50	34.98	33.65	34.25	34.25	0.74%	1,234,664
Sep 18, 2026	34.56	34.56	33.08	34.00	34.00	-0.79%	4,191,151
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