Ventyx Biosciences, Inc. (VTYX)
NASDAQ: VTYX · Real-Time Price · USD
13.97
0.00 (0.00%)
At close: Feb 27, 2026, 4:00 PM EST
13.99
+0.02 (0.14%)
After-hours: Feb 27, 2026, 7:07 PM EST
Ventyx Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13.97 | 14.00 | 13.96 | 13.97 | 13.97 | - | 19,106,798 |
| Feb 26, 2026 | 13.97 | 13.98 | 13.97 | 13.97 | 13.97 | - | 696,602 |
| Feb 25, 2026 | 13.96 | 13.98 | 13.96 | 13.97 | 13.97 | 0.07% | 607,953 |
| Feb 24, 2026 | 13.95 | 13.97 | 13.95 | 13.96 | 13.96 | 0.07% | 1,096,927 |
| Feb 23, 2026 | 13.96 | 13.98 | 13.94 | 13.95 | 13.95 | -0.14% | 3,441,125 |
| Feb 20, 2026 | 13.96 | 13.97 | 13.95 | 13.97 | 13.97 | 0.07% | 3,689,474 |
| Feb 19, 2026 | 13.96 | 13.97 | 13.95 | 13.96 | 13.96 | - | 2,098,395 |
| Feb 18, 2026 | 13.96 | 13.97 | 13.95 | 13.96 | 13.96 | 0.07% | 1,408,390 |
| Feb 17, 2026 | 13.95 | 13.97 | 13.94 | 13.95 | 13.95 | -0.14% | 3,952,599 |
| Feb 13, 2026 | 13.94 | 13.97 | 13.93 | 13.97 | 13.97 | 0.29% | 2,512,085 |
| Feb 12, 2026 | 13.95 | 13.96 | 13.92 | 13.93 | 13.93 | -0.07% | 6,481,636 |
| Feb 11, 2026 | 13.95 | 13.96 | 13.94 | 13.94 | 13.94 | -0.14% | 913,718 |
| Feb 10, 2026 | 13.95 | 13.97 | 13.95 | 13.96 | 13.96 | 0.07% | 668,396 |
| Feb 9, 2026 | 13.93 | 13.96 | 13.93 | 13.95 | 13.95 | -0.07% | 973,909 |
| Feb 6, 2026 | 13.92 | 13.96 | 13.91 | 13.96 | 13.96 | 0.14% | 1,462,957 |
| Feb 5, 2026 | 13.93 | 13.95 | 13.89 | 13.94 | 13.94 | 0.22% | 2,259,438 |
| Feb 4, 2026 | 13.97 | 13.97 | 13.90 | 13.91 | 13.91 | -0.29% | 4,894,844 |
| Feb 3, 2026 | 13.96 | 13.97 | 13.95 | 13.95 | 13.95 | -0.07% | 1,928,119 |
| Feb 2, 2026 | 13.96 | 13.98 | 13.94 | 13.96 | 13.96 | 0.07% | 5,046,586 |
| Jan 30, 2026 | 13.96 | 13.97 | 13.93 | 13.95 | 13.95 | - | 1,014,259 |
| Jan 29, 2026 | 13.96 | 13.97 | 13.94 | 13.95 | 13.95 | -0.14% | 907,239 |
| Jan 28, 2026 | 13.98 | 14.00 | 13.94 | 13.97 | 13.97 | -0.14% | 1,255,208 |
| Jan 27, 2026 | 13.99 | 14.00 | 13.97 | 13.99 | 13.99 | 0.14% | 826,480 |
| Jan 26, 2026 | 14.00 | 14.02 | 13.94 | 13.97 | 13.97 | -0.43% | 1,466,112 |
| Jan 23, 2026 | 14.00 | 14.07 | 13.99 | 14.03 | 14.03 | 0.79% | 4,870,119 |
| Jan 22, 2026 | 13.86 | 13.94 | 13.86 | 13.92 | 13.92 | 0.36% | 1,610,384 |
| Jan 21, 2026 | 13.86 | 13.89 | 13.85 | 13.87 | 13.87 | -0.07% | 3,158,786 |
| Jan 20, 2026 | 13.86 | 13.88 | 13.85 | 13.88 | 13.88 | -0.07% | 2,198,400 |
| Jan 16, 2026 | 13.86 | 13.90 | 13.85 | 13.89 | 13.89 | 0.22% | 1,924,533 |
| Jan 15, 2026 | 13.86 | 13.88 | 13.84 | 13.86 | 13.86 | - | 1,207,024 |
| Jan 14, 2026 | 13.84 | 13.87 | 13.83 | 13.86 | 13.86 | - | 2,368,759 |
| Jan 13, 2026 | 13.82 | 13.87 | 13.82 | 13.86 | 13.86 | 0.14% | 5,684,752 |
| Jan 12, 2026 | 13.80 | 13.86 | 13.80 | 13.84 | 13.84 | 0.22% | 2,788,957 |
| Jan 9, 2026 | 13.83 | 13.83 | 13.78 | 13.81 | 13.81 | -0.22% | 13,026,327 |
| Jan 8, 2026 | 13.76 | 13.85 | 13.76 | 13.84 | 13.84 | 0.80% | 35,784,436 |
| Jan 7, 2026 | 15.32 | 15.34 | 13.43 | 13.73 | 13.73 | 36.62% | 28,072,307 |
| Jan 6, 2026 | 7.90 | 25.00 | 7.08 | 10.05 | 10.05 | 28.52% | 7,916,415 |
| Jan 5, 2026 | 8.51 | 8.55 | 7.70 | 7.82 | 7.82 | -6.90% | 1,316,125 |
| Jan 2, 2026 | 9.02 | 9.02 | 8.23 | 8.40 | 8.40 | -6.98% | 1,998,781 |
| Dec 31, 2025 | 8.77 | 9.30 | 8.72 | 9.03 | 9.03 | 3.20% | 590,832 |
| Dec 30, 2025 | 9.08 | 9.10 | 8.61 | 8.75 | 8.75 | -3.63% | 955,810 |
| Dec 29, 2025 | 9.22 | 9.35 | 9.03 | 9.08 | 9.08 | -1.94% | 650,524 |
| Dec 26, 2025 | 9.17 | 9.34 | 8.98 | 9.26 | 9.26 | 0.87% | 488,836 |
| Dec 24, 2025 | 9.07 | 9.50 | 9.06 | 9.18 | 9.18 | 1.21% | 593,314 |
| Dec 23, 2025 | 9.34 | 9.53 | 8.86 | 9.07 | 9.07 | -2.89% | 702,221 |
| Dec 22, 2025 | 8.68 | 9.37 | 8.64 | 9.34 | 9.34 | 6.86% | 1,056,372 |
| Dec 19, 2025 | 7.80 | 8.92 | 7.78 | 8.74 | 8.74 | 12.92% | 2,839,926 |
| Dec 18, 2025 | 7.76 | 7.95 | 7.59 | 7.74 | 7.74 | 0.65% | 1,306,795 |
| Dec 17, 2025 | 8.17 | 8.30 | 7.68 | 7.69 | 7.69 | -6.33% | 1,021,313 |
| Dec 16, 2025 | 8.22 | 8.44 | 8.01 | 8.21 | 8.21 | -1.56% | 1,442,549 |