Vera Therapeutics, Inc. (VERA)
NASDAQ: VERA · Real-Time Price · USD
37.11
-0.17 (-0.46%)
At close: Apr 28, 2026, 4:00 PM EDT
37.83
+0.72 (1.94%)
After-hours: Apr 28, 2026, 5:11 PM EDT
Vera Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.65 | 38.97 | 36.71 | 37.11 | 37.11 | -0.46% | 1,634,673 |
| Apr 27, 2026 | 37.35 | 37.96 | 37.05 | 37.28 | 37.28 | -1.09% | 756,513 |
| Apr 24, 2026 | 38.21 | 39.31 | 36.31 | 37.69 | 37.69 | -1.82% | 1,689,416 |
| Apr 23, 2026 | 40.27 | 40.68 | 37.92 | 38.39 | 38.39 | -4.67% | 864,417 |
| Apr 22, 2026 | 40.46 | 40.66 | 39.58 | 40.27 | 40.27 | 0.52% | 651,155 |
| Apr 21, 2026 | 41.51 | 42.14 | 39.68 | 40.06 | 40.06 | -3.73% | 685,382 |
| Apr 20, 2026 | 42.01 | 42.82 | 41.53 | 41.61 | 41.61 | -1.63% | 755,162 |
| Apr 17, 2026 | 42.75 | 44.07 | 42.05 | 42.30 | 42.30 | 0.14% | 1,168,324 |
| Apr 16, 2026 | 43.41 | 43.48 | 41.52 | 42.24 | 42.24 | -2.78% | 931,332 |
| Apr 15, 2026 | 44.41 | 44.55 | 42.49 | 43.45 | 43.45 | -2.05% | 1,321,490 |
| Apr 14, 2026 | 43.75 | 45.73 | 43.10 | 44.36 | 44.36 | 1.49% | 1,249,893 |
| Apr 13, 2026 | 44.90 | 45.30 | 43.08 | 43.71 | 43.71 | -2.95% | 1,190,055 |
| Apr 10, 2026 | 41.12 | 47.00 | 40.48 | 45.04 | 45.04 | 10.04% | 2,928,238 |
| Apr 9, 2026 | 40.07 | 41.23 | 39.57 | 40.93 | 40.93 | 1.49% | 1,643,305 |
| Apr 8, 2026 | 41.62 | 42.00 | 39.63 | 40.33 | 40.33 | 0.82% | 1,223,107 |
| Apr 7, 2026 | 40.10 | 40.46 | 39.08 | 40.00 | 40.00 | -1.10% | 1,165,344 |
| Apr 6, 2026 | 41.32 | 41.32 | 39.86 | 40.45 | 40.45 | -1.02% | 1,392,272 |
| Apr 2, 2026 | 39.27 | 41.45 | 39.00 | 40.86 | 40.86 | 0.89% | 706,515 |
| Apr 1, 2026 | 41.48 | 42.86 | 40.49 | 40.50 | 40.50 | 0.67% | 1,618,046 |
| Mar 31, 2026 | 39.05 | 40.27 | 38.00 | 40.23 | 40.23 | 5.59% | 1,847,916 |
| Mar 30, 2026 | 38.98 | 39.05 | 37.90 | 38.10 | 38.10 | -1.96% | 425,991 |
| Mar 27, 2026 | 39.88 | 40.47 | 38.17 | 38.86 | 38.86 | -3.48% | 752,386 |
| Mar 26, 2026 | 39.46 | 40.98 | 39.26 | 40.26 | 40.26 | 0.25% | 625,621 |
| Mar 25, 2026 | 40.38 | 41.55 | 39.83 | 40.16 | 40.16 | 1.03% | 1,411,426 |
| Mar 24, 2026 | 39.84 | 40.15 | 38.24 | 39.75 | 39.75 | -2.41% | 952,831 |
| Mar 23, 2026 | 41.55 | 42.25 | 39.50 | 40.73 | 40.73 | 0.49% | 1,483,023 |
| Mar 20, 2026 | 40.95 | 42.21 | 40.14 | 40.53 | 40.53 | -2.03% | 3,986,540 |
| Mar 19, 2026 | 37.60 | 41.48 | 37.51 | 41.37 | 41.37 | 7.96% | 1,574,952 |
| Mar 18, 2026 | 39.12 | 39.12 | 38.12 | 38.32 | 38.32 | -2.54% | 593,032 |
| Mar 17, 2026 | 40.15 | 40.66 | 39.23 | 39.32 | 39.32 | -1.82% | 684,591 |
| Mar 16, 2026 | 40.57 | 40.99 | 39.37 | 40.05 | 40.05 | 0.23% | 737,887 |
| Mar 13, 2026 | 41.76 | 42.73 | 38.89 | 39.96 | 39.96 | -2.94% | 1,510,611 |
| Mar 12, 2026 | 41.09 | 42.03 | 39.68 | 41.17 | 41.17 | -2.07% | 1,227,875 |
| Mar 11, 2026 | 41.04 | 42.40 | 39.75 | 42.04 | 42.04 | 4.45% | 1,401,106 |
| Mar 10, 2026 | 40.50 | 45.38 | 39.89 | 40.25 | 40.25 | 3.28% | 2,239,905 |
| Mar 9, 2026 | 39.14 | 39.60 | 38.00 | 38.97 | 38.97 | -0.26% | 1,278,513 |
| Mar 6, 2026 | 37.97 | 39.58 | 37.97 | 39.07 | 39.07 | 0.57% | 1,015,977 |
| Mar 5, 2026 | 38.93 | 39.80 | 38.30 | 38.85 | 38.85 | -2.02% | 1,042,574 |
| Mar 4, 2026 | 40.40 | 40.95 | 39.25 | 39.65 | 39.65 | 0.89% | 1,759,665 |
| Mar 3, 2026 | 39.31 | 40.12 | 38.86 | 39.30 | 39.30 | -2.77% | 1,026,857 |
| Mar 2, 2026 | 39.95 | 40.99 | 39.01 | 40.42 | 40.42 | -0.91% | 1,079,565 |
| Feb 27, 2026 | 40.76 | 41.71 | 40.26 | 40.79 | 40.79 | -3.68% | 1,312,108 |
| Feb 26, 2026 | 41.24 | 42.47 | 40.77 | 42.35 | 42.35 | 1.61% | 1,953,580 |
| Feb 25, 2026 | 42.63 | 44.26 | 41.60 | 41.68 | 41.68 | -1.63% | 799,238 |
| Feb 24, 2026 | 41.90 | 43.06 | 41.21 | 42.37 | 42.37 | 0.74% | 727,378 |
| Feb 23, 2026 | 41.50 | 42.39 | 41.00 | 42.06 | 42.06 | 0.72% | 508,050 |
| Feb 20, 2026 | 41.78 | 42.51 | 40.32 | 41.76 | 41.76 | -0.93% | 882,649 |
| Feb 19, 2026 | 43.74 | 44.00 | 41.45 | 42.15 | 42.15 | -4.36% | 1,206,804 |
| Feb 18, 2026 | 42.80 | 44.66 | 42.52 | 44.07 | 44.07 | 2.85% | 972,081 |
| Feb 17, 2026 | 41.91 | 43.50 | 41.76 | 42.85 | 42.85 | 1.49% | 757,252 |
| Feb 13, 2026 | 42.74 | 44.03 | 42.07 | 42.22 | 42.22 | -0.05% | 1,603,455 |
| Feb 12, 2026 | 43.46 | 43.49 | 41.46 | 42.24 | 42.24 | -1.68% | 673,372 |
| Feb 11, 2026 | 44.03 | 44.40 | 41.61 | 42.96 | 42.96 | -2.47% | 1,175,032 |
| Feb 10, 2026 | 43.92 | 44.96 | 43.64 | 44.05 | 44.05 | 0.46% | 794,765 |
| Feb 9, 2026 | 43.44 | 44.10 | 42.21 | 43.85 | 43.85 | 0.80% | 532,566 |
| Feb 6, 2026 | 41.90 | 43.82 | 41.32 | 43.50 | 43.50 | 6.23% | 1,039,152 |
| Feb 5, 2026 | 42.23 | 43.51 | 40.87 | 40.95 | 40.95 | -4.19% | 1,225,718 |
| Feb 4, 2026 | 44.88 | 45.15 | 42.07 | 42.74 | 42.74 | -4.32% | 867,882 |
| Feb 3, 2026 | 44.40 | 45.51 | 43.52 | 44.67 | 44.67 | -1.35% | 667,191 |
| Feb 2, 2026 | 42.96 | 45.38 | 42.93 | 45.28 | 45.28 | 4.67% | 1,303,484 |
| Jan 30, 2026 | 44.33 | 44.61 | 42.58 | 43.26 | 43.26 | -3.87% | 1,254,453 |
| Jan 29, 2026 | 44.95 | 45.75 | 44.30 | 45.00 | 45.00 | -0.24% | 694,680 |
| Jan 28, 2026 | 46.75 | 47.10 | 43.94 | 45.11 | 45.11 | -3.51% | 1,062,680 |
| Jan 27, 2026 | 47.60 | 47.95 | 45.66 | 46.75 | 46.75 | -1.00% | 762,291 |
| Jan 26, 2026 | 47.20 | 47.43 | 46.08 | 47.22 | 47.22 | -0.57% | 1,099,593 |
| Jan 23, 2026 | 47.63 | 48.64 | 46.56 | 47.49 | 47.49 | -2.51% | 661,244 |
| Jan 22, 2026 | 45.99 | 49.33 | 45.75 | 48.72 | 48.72 | 6.43% | 1,258,807 |
| Jan 21, 2026 | 44.93 | 46.31 | 44.68 | 45.77 | 45.77 | 2.10% | 1,285,269 |
| Jan 20, 2026 | 46.21 | 46.33 | 44.56 | 44.83 | 44.83 | -3.61% | 1,567,912 |
| Jan 16, 2026 | 46.47 | 48.13 | 45.68 | 46.51 | 46.51 | 0.50% | 859,035 |
| Jan 15, 2026 | 48.43 | 49.46 | 46.04 | 46.28 | 46.28 | -4.40% | 743,803 |
| Jan 14, 2026 | 49.42 | 49.75 | 47.15 | 48.41 | 48.41 | -1.41% | 1,269,138 |
| Jan 13, 2026 | 46.09 | 49.30 | 45.77 | 49.10 | 49.10 | 5.68% | 1,596,596 |
| Jan 12, 2026 | 48.59 | 48.81 | 45.02 | 46.46 | 46.46 | -4.62% | 1,321,877 |
| Jan 9, 2026 | 48.60 | 49.28 | 47.75 | 48.71 | 48.71 | 2.14% | 816,973 |
| Jan 8, 2026 | 48.44 | 48.69 | 47.28 | 47.69 | 47.69 | -2.03% | 1,049,107 |
| Jan 7, 2026 | 47.72 | 50.79 | 47.34 | 48.68 | 48.68 | 4.64% | 1,171,600 |
| Jan 6, 2026 | 46.85 | 47.56 | 45.50 | 46.52 | 46.52 | -1.17% | 1,542,135 |
| Jan 5, 2026 | 48.22 | 48.61 | 46.13 | 47.07 | 47.07 | -3.19% | 1,114,671 |
| Jan 2, 2026 | 50.75 | 50.84 | 47.94 | 48.62 | 48.62 | -3.99% | 1,031,345 |
| Dec 31, 2025 | 51.28 | 51.28 | 49.95 | 50.64 | 50.64 | -1.04% | 1,056,100 |
| Dec 30, 2025 | 52.15 | 52.15 | 50.39 | 51.17 | 51.17 | -2.07% | 1,061,023 |
| Dec 29, 2025 | 53.26 | 53.76 | 51.46 | 52.25 | 52.25 | -2.48% | 1,363,336 |
| Dec 26, 2025 | 55.28 | 55.47 | 53.37 | 53.58 | 53.58 | -3.75% | 721,121 |
| Dec 24, 2025 | 54.34 | 56.05 | 54.17 | 55.67 | 55.67 | 3.26% | 481,130 |
| Dec 23, 2025 | 54.23 | 55.00 | 53.26 | 53.91 | 53.91 | 0.24% | 844,968 |
| Dec 22, 2025 | 51.53 | 54.57 | 51.16 | 53.78 | 53.78 | 5.00% | 1,458,237 |
| Dec 19, 2025 | 48.24 | 51.72 | 47.86 | 51.22 | 51.22 | 7.40% | 2,508,376 |
| Dec 18, 2025 | 48.83 | 50.25 | 47.22 | 47.69 | 47.69 | -1.73% | 829,753 |
| Dec 17, 2025 | 48.02 | 49.06 | 47.63 | 48.53 | 48.53 | 0.48% | 927,837 |
| Dec 16, 2025 | 49.63 | 49.77 | 47.88 | 48.30 | 48.30 | -1.85% | 1,986,779 |
| Dec 15, 2025 | 49.49 | 51.19 | 48.70 | 49.21 | 49.21 | -1.18% | 2,794,428 |
| Dec 12, 2025 | 45.93 | 50.16 | 45.45 | 49.80 | 49.80 | 8.21% | 1,384,877 |
| Dec 11, 2025 | 44.27 | 47.29 | 44.27 | 46.02 | 46.02 | 3.79% | 1,118,710 |
| Dec 10, 2025 | 43.25 | 45.25 | 42.56 | 44.34 | 44.34 | -0.72% | 2,830,411 |
| Dec 9, 2025 | 41.57 | 44.93 | 40.38 | 44.66 | 44.66 | -0.82% | 1,769,576 |
| Dec 8, 2025 | 44.88 | 47.10 | 43.50 | 45.03 | 45.03 | 0.29% | 2,021,578 |
| Dec 5, 2025 | 43.53 | 46.18 | 43.35 | 44.90 | 44.90 | 5.37% | 2,548,533 |
| Dec 4, 2025 | 41.22 | 43.39 | 39.87 | 42.61 | 42.61 | 3.27% | 1,914,765 |
| Dec 3, 2025 | 37.22 | 41.77 | 36.60 | 41.26 | 41.26 | 10.77% | 3,532,812 |