Vera Therapeutics, Inc. (VERA)

NASDAQ: VERA · Real-Time Price · USD

34.19

-0.41 (-1.18%)

At close: Aug 28, 2026, 4:00 PM EDT

33.91

-0.28 (-0.82%)

After-hours: Aug 28, 2026, 7:58 PM EDT

Vera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	34.40	34.47	33.34	34.19	34.19	-1.18%	1,256,410
Aug 27, 2026	36.70	36.70	34.10	34.60	34.60	-6.03%	2,706,120
Aug 26, 2026	35.10	36.96	34.64	36.82	36.82	4.37%	2,378,167
Aug 25, 2026	34.05	35.57	34.00	35.28	35.28	4.63%	2,487,959
Aug 24, 2026	32.25	35.09	32.02	33.72	33.72	4.48%	2,328,411
Aug 21, 2026	31.42	32.97	31.03	32.28	32.28	3.25%	1,287,052
Aug 20, 2026	32.30	32.30	30.72	31.26	31.26	-3.14%	1,495,804
Aug 19, 2026	32.88	33.48	31.70	32.28	32.28	-0.02%	1,246,643
Aug 18, 2026	31.31	32.35	31.31	32.28	32.28	2.06%	1,033,427
Aug 17, 2026	31.30	32.72	31.10	31.63	31.63	-	2,370,113
Aug 14, 2026	31.29	32.31	29.73	31.63	31.63	9.48%	5,871,511
Aug 13, 2026	29.99	30.11	28.86	28.89	28.89	-3.67%	1,140,726
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
Jul 9, 2026	41.27	43.15	41.00	42.45	42.45	0.05%	2,751,167
Jul 8, 2026	42.95	43.69	40.62	42.43	42.43	-1.23%	3,862,277
Jul 7, 2026	40.46	44.60	40.00	42.96	42.96	7.05%	5,127,769
Jul 6, 2026	42.01	43.22	40.05	40.13	40.13	-2.60%	2,880,053
Jul 2, 2026	42.80	42.80	36.76	41.20	41.20	-3.42%	5,143,973
Jul 1, 2026	42.78	43.16	42.29	42.66	42.66	-0.58%	1,075,748
Jun 30, 2026	43.79	44.87	42.89	42.91	42.91	-0.56%	2,655,913
Jun 29, 2026	43.41	44.04	41.41	43.15	43.15	1.63%	3,394,649
Jun 26, 2026	41.28	43.35	41.05	42.46	42.46	4.84%	4,151,310
Jun 25, 2026	39.79	41.70	39.46	40.50	40.50	2.51%	2,885,349
Jun 24, 2026	38.27	40.13	38.18	39.51	39.51	3.43%	2,531,991
Jun 23, 2026	37.63	38.52	37.45	38.20	38.20	-0.60%	1,933,952
Jun 22, 2026	35.97	38.67	35.95	38.43	38.43	9.52%	1,779,985
Jun 18, 2026	35.96	36.67	34.58	35.09	35.09	0.23%	1,497,554