Vera Therapeutics, Inc. (VERA)

Vera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.30	34.89	33.91	34.04	34.04	-0.90%	448,580
May 21, 2026	34.18	34.73	33.81	34.35	34.35	-0.78%	527,711
May 20, 2026	33.42	34.88	33.42	34.62	34.62	4.12%	869,247
May 19, 2026	33.75	34.41	32.81	33.25	33.25	-3.20%	1,285,033
May 18, 2026	37.00	37.44	33.77	34.35	34.35	-7.96%	1,597,215
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
Apr 8, 2026	41.62	42.00	39.63	40.33	40.33	0.82%	1,223,151
Apr 7, 2026	40.10	40.46	39.08	40.00	40.00	-1.10%	1,165,406
Apr 6, 2026	41.32	41.32	39.86	40.45	40.45	-1.02%	1,393,801
Apr 2, 2026	39.27	41.45	39.00	40.86	40.86	0.89%	706,601
Apr 1, 2026	41.48	42.86	40.49	40.50	40.50	0.67%	1,619,139
Mar 31, 2026	39.05	40.27	38.00	40.23	40.23	5.59%	1,849,508
Mar 30, 2026	38.98	39.05	37.90	38.10	38.10	-1.96%	426,104
Mar 27, 2026	39.88	40.47	38.17	38.86	38.86	-3.48%	763,192
Mar 26, 2026	39.46	40.98	39.26	40.26	40.26	0.25%	625,785
Mar 25, 2026	40.38	41.55	39.83	40.16	40.16	1.03%	1,411,497
Mar 24, 2026	39.84	40.15	38.24	39.75	39.75	-2.41%	952,841
Mar 23, 2026	41.55	42.25	39.50	40.73	40.73	0.49%	1,483,224
Mar 20, 2026	40.95	42.21	40.14	40.53	40.53	-2.03%	3,986,540
Mar 19, 2026	37.60	41.48	37.51	41.37	41.37	7.96%	1,574,952
Mar 18, 2026	39.12	39.12	38.12	38.32	38.32	-2.54%	593,032
Mar 17, 2026	40.15	40.66	39.23	39.32	39.32	-1.82%	684,591
Mar 16, 2026	40.57	40.99	39.37	40.05	40.05	0.23%	737,887
Mar 13, 2026	41.76	42.73	38.89	39.96	39.96	-2.94%	1,510,611

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.