Vera Therapeutics, Inc. (VERA)

NASDAQ: VERA · Real-Time Price · USD

42.46

+1.96 (4.84%)

At close: Jun 26, 2026, 4:00 PM EDT

43.09

+0.63 (1.49%)

After-hours: Jun 26, 2026, 7:53 PM EDT

Vera Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.28	43.35	41.05	42.46	42.46	4.84%	3,846,124
Jun 25, 2026	39.79	41.70	39.46	40.50	40.50	2.51%	2,665,394
Jun 24, 2026	38.27	40.13	38.18	39.51	39.51	3.43%	2,473,227
Jun 23, 2026	37.63	38.52	37.45	38.20	38.20	-0.60%	1,933,631
Jun 22, 2026	35.97	38.67	35.95	38.43	38.43	9.52%	1,779,396
Jun 18, 2026	35.96	36.67	34.58	35.09	35.09	0.23%	1,497,333
Jun 17, 2026	33.96	35.70	33.69	35.01	35.01	3.98%	1,122,158
Jun 16, 2026	34.37	34.70	32.95	33.67	33.67	-1.66%	1,533,273
Jun 15, 2026	34.67	35.29	33.94	34.24	34.24	-0.06%	559,653
Jun 12, 2026	34.00	35.01	33.80	34.26	34.26	1.81%	900,963
Jun 11, 2026	31.44	33.83	31.05	33.65	33.65	6.42%	884,061
Jun 10, 2026	31.75	33.29	30.97	31.62	31.62	-0.60%	697,197
Jun 9, 2026	32.21	32.90	30.82	31.81	31.81	0.19%	913,079
Jun 8, 2026	32.55	32.78	31.53	31.75	31.75	-1.67%	689,727
Jun 5, 2026	33.38	34.06	31.40	32.29	32.29	-3.27%	1,515,455
Jun 4, 2026	31.39	37.29	31.23	33.38	33.38	6.75%	2,979,390
Jun 3, 2026	31.26	31.71	30.59	31.27	31.27	0.03%	989,750
Jun 2, 2026	34.44	35.21	31.03	31.26	31.26	-7.90%	1,714,229
Jun 1, 2026	35.03	35.03	33.83	33.94	33.94	-4.45%	921,136
May 29, 2026	35.80	36.32	34.64	35.52	35.52	-0.95%	1,035,571
May 28, 2026	34.06	36.50	33.68	35.86	35.86	4.64%	1,717,445
May 27, 2026	34.35	36.03	34.12	34.27	34.27	-0.20%	659,497
May 26, 2026	34.43	34.83	33.95	34.34	34.34	0.88%	682,171
May 22, 2026	34.30	34.89	33.91	34.04	34.04	-0.90%	448,618
May 21, 2026	34.18	34.73	33.81	34.35	34.35	-0.78%	527,767
May 20, 2026	33.42	34.88	33.42	34.62	34.62	4.12%	870,611
May 19, 2026	33.75	34.41	32.81	33.25	33.25	-3.20%	1,285,106
May 18, 2026	37.00	37.44	33.77	34.35	34.35	-7.96%	1,597,307
May 15, 2026	38.80	39.45	37.00	37.32	37.32	-5.66%	1,034,617
May 14, 2026	39.30	39.89	38.38	39.56	39.56	1.05%	1,016,972
May 13, 2026	36.50	39.66	36.48	39.15	39.15	6.68%	1,186,433
May 12, 2026	36.34	37.26	35.95	36.70	36.70	0.25%	663,608
May 11, 2026	36.59	38.96	36.19	36.61	36.61	1.16%	1,147,621
May 8, 2026	35.83	36.93	35.75	36.19	36.19	0.86%	797,467
May 7, 2026	36.47	36.90	34.47	35.88	35.88	-1.95%	972,555
May 6, 2026	34.92	36.65	34.91	36.60	36.60	6.01%	825,302
May 5, 2026	35.60	36.01	34.04	34.52	34.52	-2.79%	1,315,547
May 4, 2026	35.00	36.73	34.95	35.51	35.51	0.88%	1,485,889
May 1, 2026	35.30	36.00	34.67	35.20	35.20	-1.15%	823,785
Apr 30, 2026	35.86	36.80	35.18	35.61	35.61	-0.64%	932,211
Apr 29, 2026	36.56	36.64	35.67	35.84	35.84	-3.42%	920,809
Apr 28, 2026	37.65	38.97	36.71	37.11	37.11	-0.46%	1,634,678
Apr 27, 2026	37.35	37.96	37.05	37.28	37.28	-1.09%	756,554
Apr 24, 2026	38.21	39.31	36.31	37.69	37.69	-1.82%	1,721,950
Apr 23, 2026	40.27	40.68	37.92	38.39	38.39	-4.67%	864,504
Apr 22, 2026	40.46	40.66	39.58	40.27	40.27	0.52%	651,729
Apr 21, 2026	41.51	42.14	39.68	40.06	40.06	-3.73%	685,947
Apr 20, 2026	42.01	42.82	41.53	41.61	41.61	-1.63%	755,218
Apr 17, 2026	42.75	44.07	42.05	42.30	42.30	0.14%	1,168,325
Apr 16, 2026	43.41	43.48	41.52	42.24	42.24	-2.78%	931,670
Apr 15, 2026	44.41	44.55	42.49	43.45	43.45	-2.05%	1,321,735
Apr 14, 2026	43.75	45.73	43.10	44.36	44.36	1.49%	1,249,915
Apr 13, 2026	44.90	45.30	43.08	43.71	43.71	-2.95%	1,191,525
Apr 10, 2026	41.12	47.00	40.48	45.04	45.04	10.04%	2,934,596
Apr 9, 2026	40.07	41.23	39.57	40.93	40.93	1.49%	1,643,315
Apr 8, 2026	41.62	42.00	39.63	40.33	40.33	0.82%	1,223,151
Apr 7, 2026	40.10	40.46	39.08	40.00	40.00	-1.10%	1,165,406
Apr 6, 2026	41.32	41.32	39.86	40.45	40.45	-1.02%	1,393,801
Apr 2, 2026	39.27	41.45	39.00	40.86	40.86	0.89%	706,601
Apr 1, 2026	41.48	42.86	40.49	40.50	40.50	0.67%	1,619,139
Mar 31, 2026	39.05	40.27	38.00	40.23	40.23	5.59%	1,849,508
Mar 30, 2026	38.98	39.05	37.90	38.10	38.10	-1.96%	426,104
Mar 27, 2026	39.88	40.47	38.17	38.86	38.86	-3.48%	763,192
Mar 26, 2026	39.46	40.98	39.26	40.26	40.26	0.25%	625,785
Mar 25, 2026	40.38	41.55	39.83	40.16	40.16	1.03%	1,411,497
Mar 24, 2026	39.84	40.15	38.24	39.75	39.75	-2.41%	952,841
Mar 23, 2026	41.55	42.25	39.50	40.73	40.73	0.49%	1,483,224
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