Ventyx Biosciences, Inc. (VTYX)
NASDAQ: VTYX · Real-Time Price · USD
13.81
-0.03 (-0.22%)
At close: Jan 9, 2026, 4:00 PM EST
13.82
+0.01 (0.07%)
After-hours: Jan 9, 2026, 7:58 PM EST
Ventyx Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.83 | 13.83 | 13.78 | 13.81 | 13.81 | -0.22% | 12,984,118 |
| Jan 8, 2026 | 13.76 | 13.85 | 13.76 | 13.84 | 13.84 | 0.80% | 35,427,083 |
| Jan 7, 2026 | 15.32 | 15.34 | 13.43 | 13.73 | 13.73 | 36.62% | 24,676,862 |
| Jan 6, 2026 | 7.90 | 25.00 | 7.08 | 10.05 | 10.05 | 28.52% | 4,963,198 |
| Jan 5, 2026 | 8.51 | 8.55 | 7.70 | 7.82 | 7.82 | -6.90% | 1,311,237 |
| Jan 2, 2026 | 9.02 | 9.02 | 8.23 | 8.40 | 8.40 | -6.98% | 1,221,361 |
| Dec 31, 2025 | 8.77 | 9.30 | 8.72 | 9.03 | 9.03 | 3.20% | 590,811 |
| Dec 30, 2025 | 9.08 | 9.10 | 8.61 | 8.75 | 8.75 | -3.63% | 955,753 |
| Dec 29, 2025 | 9.22 | 9.35 | 9.03 | 9.08 | 9.08 | -1.94% | 648,276 |
| Dec 26, 2025 | 9.17 | 9.34 | 8.98 | 9.26 | 9.26 | 0.87% | 488,634 |
| Dec 24, 2025 | 9.07 | 9.50 | 9.06 | 9.18 | 9.18 | 1.21% | 593,288 |
| Dec 23, 2025 | 9.34 | 9.53 | 8.86 | 9.07 | 9.07 | -2.89% | 699,957 |
| Dec 22, 2025 | 8.68 | 9.37 | 8.64 | 9.34 | 9.34 | 6.86% | 1,054,329 |
| Dec 19, 2025 | 7.80 | 8.92 | 7.78 | 8.74 | 8.74 | 12.92% | 2,827,906 |
| Dec 18, 2025 | 7.76 | 7.95 | 7.59 | 7.74 | 7.74 | 0.65% | 1,269,865 |
| 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 |
| Dec 15, 2025 | 8.31 | 8.52 | 7.94 | 8.34 | 8.34 | 1.83% | 3,180,265 |
| Dec 12, 2025 | 8.51 | 8.51 | 8.06 | 8.19 | 8.19 | -3.65% | 1,854,412 |
| Dec 11, 2025 | 8.60 | 8.70 | 8.44 | 8.50 | 8.50 | -2.19% | 885,102 |
| Dec 10, 2025 | 8.50 | 8.72 | 8.39 | 8.69 | 8.69 | 2.12% | 836,986 |
| Dec 9, 2025 | 8.73 | 8.87 | 8.45 | 8.51 | 8.51 | -3.30% | 1,226,224 |
| Dec 8, 2025 | 8.89 | 9.13 | 8.71 | 8.80 | 8.80 | 0.92% | 1,862,989 |
| Dec 5, 2025 | 8.03 | 9.00 | 7.84 | 8.72 | 8.72 | 9.00% | 3,039,998 |
| Dec 4, 2025 | 7.83 | 8.06 | 7.60 | 8.00 | 8.00 | 2.04% | 2,291,331 |
| Dec 3, 2025 | 7.89 | 8.19 | 7.76 | 7.84 | 7.84 | -1.26% | 3,389,561 |
| Dec 2, 2025 | 8.88 | 8.89 | 7.61 | 7.94 | 7.94 | -15.35% | 4,610,484 |
| Dec 1, 2025 | 9.88 | 10.07 | 9.21 | 9.38 | 9.38 | -6.20% | 1,121,729 |
| Nov 28, 2025 | 10.02 | 10.15 | 9.88 | 10.00 | 10.00 | 0.10% | 382,928 |
| Nov 26, 2025 | 10.50 | 10.55 | 9.84 | 9.99 | 9.99 | -4.49% | 897,949 |
| Nov 25, 2025 | 10.13 | 10.49 | 9.75 | 10.46 | 10.46 | 5.13% | 1,112,928 |
| Nov 24, 2025 | 9.39 | 10.28 | 9.31 | 9.95 | 9.95 | 5.51% | 1,780,954 |
| Nov 21, 2025 | 9.33 | 9.60 | 8.90 | 9.43 | 9.43 | -1.87% | 1,828,849 |
| Nov 20, 2025 | 9.57 | 10.02 | 9.34 | 9.61 | 9.61 | 1.48% | 1,918,913 |
| Nov 19, 2025 | 9.52 | 9.75 | 9.38 | 9.47 | 9.47 | -2.77% | 1,203,231 |
| Nov 18, 2025 | 9.56 | 9.92 | 9.33 | 9.74 | 9.74 | 2.53% | 1,379,529 |
| Nov 17, 2025 | 9.17 | 9.94 | 8.97 | 9.50 | 9.50 | 2.70% | 1,570,146 |
| Nov 14, 2025 | 9.22 | 9.85 | 8.98 | 9.25 | 9.25 | -3.14% | 2,715,997 |
| Nov 13, 2025 | 9.35 | 9.70 | 9.17 | 9.55 | 9.55 | 0.42% | 2,098,211 |
| Nov 12, 2025 | 9.46 | 9.99 | 9.28 | 9.51 | 9.51 | 0.85% | 1,597,050 |
| Nov 11, 2025 | 9.13 | 9.80 | 8.77 | 9.43 | 9.43 | 2.06% | 2,192,171 |
| Nov 10, 2025 | 9.01 | 9.50 | 8.69 | 9.24 | 9.24 | 5.36% | 2,171,084 |
| Nov 7, 2025 | 9.26 | 9.39 | 8.16 | 8.77 | 8.77 | -5.29% | 2,639,229 |
| Nov 6, 2025 | 8.99 | 9.46 | 8.69 | 9.26 | 9.26 | 2.89% | 3,114,681 |
| Nov 5, 2025 | 8.59 | 9.23 | 8.27 | 9.00 | 9.00 | 11.25% | 3,491,171 |
| Nov 4, 2025 | 7.86 | 8.53 | 7.80 | 8.09 | 8.09 | -1.70% | 2,119,233 |
| Nov 3, 2025 | 8.38 | 8.64 | 7.92 | 8.23 | 8.23 | -3.52% | 3,044,171 |
| Oct 31, 2025 | 8.42 | 9.50 | 8.10 | 8.53 | 8.53 | 1.31% | 5,419,960 |
| Oct 30, 2025 | 7.27 | 8.52 | 7.20 | 8.42 | 8.42 | 14.25% | 5,668,994 |
| Oct 29, 2025 | 7.34 | 7.43 | 7.00 | 7.37 | 7.37 | -0.14% | 2,676,943 |