Vera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	35.86	36.80	35.18	35.61	35.61	-0.64%	932,112
Apr 29, 2026	36.56	36.64	35.67	35.84	35.84	-3.42%	920,808
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
Mar 12, 2026	41.09	42.03	39.68	41.17	41.17	-2.07%	1,227,875
Mar 11, 2026	41.04	42.40	39.75	42.04	42.04	4.45%	1,401,106
Mar 10, 2026	40.50	45.38	39.89	40.25	40.25	3.28%	2,239,905
Mar 9, 2026	39.14	39.60	38.00	38.97	38.97	-0.26%	1,278,513
Mar 6, 2026	37.97	39.58	37.97	39.07	39.07	0.57%	1,015,977
Mar 5, 2026	38.93	39.80	38.30	38.85	38.85	-2.02%	1,042,574
Mar 4, 2026	40.40	40.95	39.25	39.65	39.65	0.89%	1,759,665
Mar 3, 2026	39.31	40.12	38.86	39.30	39.30	-2.77%	1,026,857
Mar 2, 2026	39.95	40.99	39.01	40.42	40.42	-0.91%	1,079,565
Feb 27, 2026	40.76	41.71	40.26	40.79	40.79	-3.68%	1,312,108
Feb 26, 2026	41.24	42.47	40.77	42.35	42.35	1.61%	1,953,580
Feb 25, 2026	42.63	44.26	41.60	41.68	41.68	-1.63%	799,238
Feb 24, 2026	41.90	43.06	41.21	42.37	42.37	0.74%	727,378
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