Ventyx Biosciences, Inc. (VTYX)
NASDAQ: VTYX · Real-Time Price · USD
8.42
+1.05 (14.25%)
At close: Oct 30, 2025, 4:00 PM EDT
8.40
-0.02 (-0.24%)
After-hours: Oct 30, 2025, 6:05 PM EDT
Ventyx Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7.27 | 8.52 | 7.20 | 8.42 | - | 14.25% | 5,664,248 |
| Oct 29, 2025 | 7.34 | 7.43 | 7.00 | 7.37 | 7.37 | -0.14% | 2,676,943 |
| Oct 28, 2025 | 6.44 | 7.50 | 6.38 | 7.38 | 7.38 | 14.60% | 6,338,391 |
| Oct 27, 2025 | 6.25 | 6.79 | 5.78 | 6.44 | 6.44 | 10.84% | 6,573,579 |
| Oct 24, 2025 | 6.76 | 6.96 | 5.74 | 5.81 | 5.81 | -11.97% | 12,475,428 |
| Oct 23, 2025 | 7.50 | 7.82 | 6.55 | 6.60 | 6.60 | 70.98% | 116,371,459 |
| Oct 22, 2025 | 3.71 | 4.12 | 3.41 | 3.86 | 3.86 | 2.66% | 23,044,075 |
| Oct 21, 2025 | 3.72 | 3.84 | 3.61 | 3.76 | 3.76 | 1.35% | 566,027 |
| Oct 20, 2025 | 4.00 | 4.05 | 3.52 | 3.71 | 3.71 | -5.36% | 1,069,637 |
| Oct 17, 2025 | 3.93 | 3.98 | 3.82 | 3.92 | 3.92 | -2.00% | 983,177 |
| Oct 16, 2025 | 3.98 | 4.05 | 3.85 | 4.00 | 4.00 | 1.01% | 875,076 |
| Oct 15, 2025 | 3.65 | 4.12 | 3.62 | 3.96 | 3.96 | 8.49% | 2,486,083 |
| Oct 14, 2025 | 3.63 | 3.74 | 3.60 | 3.65 | 3.65 | -1.62% | 529,014 |
| Oct 13, 2025 | 3.60 | 3.77 | 3.50 | 3.71 | 3.71 | 4.21% | 933,724 |
| Oct 10, 2025 | 3.86 | 3.88 | 3.48 | 3.56 | 3.56 | -7.77% | 1,473,969 |
| Oct 9, 2025 | 3.83 | 4.01 | 3.78 | 3.86 | 3.86 | 0.78% | 1,591,272 |
| Oct 8, 2025 | 4.00 | 4.04 | 3.69 | 3.83 | 3.83 | -3.77% | 1,399,480 |
| Oct 7, 2025 | 3.80 | 4.05 | 3.64 | 3.98 | 3.98 | 6.70% | 1,677,572 |
| Oct 6, 2025 | 3.68 | 3.78 | 3.55 | 3.73 | 3.73 | 3.61% | 1,646,179 |
| Oct 3, 2025 | 3.64 | 3.79 | 3.42 | 3.60 | 3.60 | 1.98% | 1,921,587 |
| Oct 2, 2025 | 3.76 | 3.82 | 3.36 | 3.53 | 3.53 | -1.94% | 3,844,005 |
| Oct 1, 2025 | 3.29 | 3.92 | 3.28 | 3.60 | 3.60 | 15.76% | 4,836,199 |
| Sep 30, 2025 | 3.01 | 3.18 | 2.97 | 3.11 | 3.11 | 2.81% | 1,163,252 |
| Sep 29, 2025 | 3.01 | 3.06 | 2.91 | 3.03 | 3.03 | 1.51% | 904,153 |
| Sep 26, 2025 | 2.78 | 2.99 | 2.67 | 2.98 | 2.98 | 10.78% | 947,262 |
| Sep 25, 2025 | 2.70 | 2.77 | 2.63 | 2.69 | 2.69 | -2.18% | 561,434 |
| Sep 24, 2025 | 2.80 | 2.91 | 2.72 | 2.75 | 2.75 | -1.79% | 923,684 |
| Sep 23, 2025 | 2.88 | 2.94 | 2.68 | 2.80 | 2.80 | -1.06% | 1,731,785 |
| Sep 22, 2025 | 2.30 | 2.96 | 2.30 | 2.83 | 2.83 | 23.04% | 2,216,016 |
| Sep 19, 2025 | 2.39 | 2.50 | 2.29 | 2.30 | 2.30 | -3.77% | 1,980,475 |
| Sep 18, 2025 | 2.35 | 2.42 | 2.29 | 2.39 | 2.39 | 3.46% | 637,255 |
| Sep 17, 2025 | 2.35 | 2.39 | 2.29 | 2.31 | 2.31 | -0.86% | 329,462 |
| Sep 16, 2025 | 2.27 | 2.51 | 2.26 | 2.33 | 2.33 | 1.30% | 709,297 |
| Sep 15, 2025 | 2.35 | 2.40 | 2.26 | 2.30 | 2.30 | - | 555,198 |
| Sep 12, 2025 | 2.38 | 2.43 | 2.30 | 2.30 | 2.30 | -3.36% | 462,314 |
| Sep 11, 2025 | 2.37 | 2.43 | 2.36 | 2.38 | 2.38 | 0.42% | 285,067 |
| Sep 10, 2025 | 2.38 | 2.47 | 2.36 | 2.37 | 2.37 | -0.42% | 378,029 |
| Sep 9, 2025 | 2.34 | 2.54 | 2.31 | 2.38 | 2.38 | - | 719,564 |
| Sep 8, 2025 | 2.53 | 2.53 | 2.36 | 2.38 | 2.38 | -5.56% | 432,349 |
| Sep 5, 2025 | 2.62 | 2.67 | 2.50 | 2.52 | 2.52 | -3.08% | 430,455 |
| Sep 4, 2025 | 2.57 | 2.61 | 2.49 | 2.60 | 2.60 | 0.78% | 305,564 |
| Sep 3, 2025 | 2.46 | 2.62 | 2.46 | 2.58 | 2.58 | 4.88% | 372,771 |
| Sep 2, 2025 | 2.37 | 2.49 | 2.37 | 2.46 | 2.46 | 2.50% | 463,277 |
| Aug 29, 2025 | 2.45 | 2.45 | 2.31 | 2.40 | 2.40 | -2.04% | 479,695 |
| Aug 28, 2025 | 2.52 | 2.58 | 2.44 | 2.45 | 2.45 | -2.39% | 328,096 |
| Aug 27, 2025 | 2.50 | 2.59 | 2.50 | 2.51 | 2.51 | 1.21% | 316,754 |
| Aug 26, 2025 | 2.56 | 2.59 | 2.44 | 2.48 | 2.48 | -2.36% | 468,185 |
| Aug 25, 2025 | 2.73 | 2.73 | 2.53 | 2.54 | 2.54 | -7.30% | 451,594 |
| Aug 22, 2025 | 2.69 | 2.81 | 2.68 | 2.74 | 2.74 | 3.40% | 462,422 |
| Aug 21, 2025 | 2.56 | 2.69 | 2.51 | 2.65 | 2.65 | 3.52% | 301,983 |