Ventyx Biosciences, Inc. (VTYX)
NASDAQ: VTYX · Real-Time Price · USD
2.740
+0.380 (16.10%)
Aug 8, 2025, 10:53 AM - Market open
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.39 | 2.40 | 2.39 | 2.45 | - | 3.81% | 1,191 |
| Aug 7, 2025 | 2.56 | 2.60 | 2.36 | 2.36 | 2.36 | -6.72% | 686,454 |
| Aug 6, 2025 | 2.56 | 2.57 | 2.42 | 2.53 | 2.53 | -1.94% | 697,735 |
| Aug 5, 2025 | 2.74 | 2.76 | 2.58 | 2.58 | 2.58 | -5.15% | 472,230 |
| Aug 4, 2025 | 2.65 | 2.75 | 2.60 | 2.72 | 2.72 | 3.42% | 287,951 |
| Aug 1, 2025 | 2.75 | 2.78 | 2.62 | 2.63 | 2.63 | -6.07% | 546,685 |
| Jul 31, 2025 | 2.69 | 2.92 | 2.69 | 2.80 | 2.80 | 4.09% | 781,480 |
| Jul 30, 2025 | 2.69 | 2.78 | 2.64 | 2.69 | 2.69 | 0.75% | 845,946 |
| Jul 29, 2025 | 3.02 | 3.04 | 2.63 | 2.67 | 2.67 | -12.17% | 2,261,025 |
| Jul 28, 2025 | 3.16 | 3.19 | 2.78 | 3.04 | 3.04 | -4.40% | 757,049 |
| Jul 25, 2025 | 3.17 | 3.21 | 3.13 | 3.18 | 3.18 | -0.63% | 470,184 |
| Jul 24, 2025 | 3.17 | 3.30 | 3.15 | 3.20 | 3.20 | 0.95% | 1,155,081 |
| Jul 23, 2025 | 3.02 | 3.25 | 3.00 | 3.17 | 3.17 | 4.97% | 1,086,161 |
| Jul 22, 2025 | 2.93 | 3.05 | 2.88 | 3.02 | 3.02 | 2.37% | 624,288 |
| Jul 21, 2025 | 3.17 | 3.19 | 2.91 | 2.95 | 2.95 | -6.79% | 931,073 |
| Jul 18, 2025 | 3.28 | 3.35 | 3.07 | 3.17 | 3.17 | -3.21% | 933,722 |
| Jul 17, 2025 | 3.16 | 3.32 | 3.15 | 3.27 | 3.27 | 4.47% | 885,531 |
| Jul 16, 2025 | 3.04 | 3.17 | 2.99 | 3.13 | 3.13 | 3.30% | 1,004,536 |
| Jul 15, 2025 | 2.81 | 3.17 | 2.79 | 3.03 | 3.03 | 7.83% | 2,436,146 |
| Jul 14, 2025 | 2.74 | 2.84 | 2.70 | 2.81 | 2.81 | 2.55% | 1,200,116 |
| Jul 11, 2025 | 2.82 | 2.84 | 2.72 | 2.74 | 2.74 | -3.52% | 987,239 |
| Jul 10, 2025 | 2.44 | 2.88 | 2.41 | 2.84 | 2.84 | 18.33% | 3,144,390 |
| Jul 9, 2025 | 2.10 | 2.41 | 2.09 | 2.40 | 2.40 | 15.38% | 1,516,587 |
| Jul 8, 2025 | 2.05 | 2.12 | 2.04 | 2.08 | 2.08 | 1.96% | 890,293 |
| Jul 7, 2025 | 2.04 | 2.11 | 2.00 | 2.04 | 2.04 | -1.92% | 903,215 |
| Jul 3, 2025 | 2.06 | 2.08 | 1.99 | 2.08 | 2.08 | 2.97% | 873,571 |
| Jul 2, 2025 | 2.07 | 2.08 | 1.95 | 2.02 | 2.02 | -2.18% | 2,433,289 |
| Jul 1, 2025 | 2.15 | 2.20 | 2.06 | 2.07 | 2.07 | -3.50% | 984,610 |
| Jun 30, 2025 | 2.37 | 2.40 | 2.05 | 2.14 | 2.14 | -8.55% | 1,928,154 |
| Jun 27, 2025 | 2.44 | 2.50 | 2.32 | 2.34 | 2.34 | -4.49% | 9,453,127 |
| Jun 26, 2025 | 2.41 | 2.51 | 2.38 | 2.45 | 2.45 | 2.08% | 1,177,886 |
| Jun 25, 2025 | 2.41 | 2.48 | 2.24 | 2.40 | 2.40 | -0.41% | 1,049,029 |
| Jun 24, 2025 | 2.43 | 2.50 | 2.36 | 2.41 | 2.41 | 0.42% | 1,019,766 |
| Jun 23, 2025 | 2.27 | 2.41 | 2.22 | 2.40 | 2.40 | 6.19% | 1,264,267 |
| Jun 20, 2025 | 2.40 | 2.40 | 2.19 | 2.26 | 2.26 | -4.64% | 1,362,192 |
| Jun 18, 2025 | 2.20 | 2.42 | 2.18 | 2.37 | 2.37 | 7.73% | 1,826,200 |
| Jun 17, 2025 | 2.29 | 2.35 | 2.10 | 2.20 | 2.20 | -13.39% | 4,982,466 |
| Jun 16, 2025 | 2.61 | 2.63 | 2.49 | 2.54 | 2.54 | -0.78% | 955,876 |
| Jun 13, 2025 | 2.44 | 2.60 | 2.42 | 2.56 | 2.56 | 2.81% | 844,129 |
| Jun 12, 2025 | 2.41 | 2.52 | 2.29 | 2.49 | 2.49 | 2.05% | 1,573,493 |
| Jun 11, 2025 | 2.63 | 2.67 | 2.43 | 2.44 | 2.44 | -7.92% | 1,656,178 |
| Jun 10, 2025 | 2.56 | 2.75 | 2.55 | 2.65 | 2.65 | 3.52% | 2,474,569 |
| Jun 9, 2025 | 2.50 | 2.57 | 2.42 | 2.56 | 2.56 | 4.07% | 1,743,326 |
| Jun 6, 2025 | 2.23 | 2.47 | 2.23 | 2.46 | 2.46 | 9.33% | 3,522,010 |
| Jun 5, 2025 | 2.00 | 2.28 | 1.91 | 2.25 | 2.25 | 13.07% | 3,920,641 |
| Jun 4, 2025 | 1.98 | 2.03 | 1.95 | 1.99 | 1.99 | - | 647,287 |
| Jun 3, 2025 | 2.06 | 2.08 | 1.94 | 1.99 | 1.99 | -2.45% | 1,624,500 |
| Jun 2, 2025 | 1.70 | 2.10 | 1.69 | 2.04 | 2.04 | 20.00% | 4,440,153 |
| May 30, 2025 | 1.80 | 1.80 | 1.65 | 1.70 | 1.70 | -6.08% | 1,271,082 |
| May 29, 2025 | 1.83 | 1.85 | 1.75 | 1.81 | 1.81 | 2.26% | 716,682 |