Skip to main content
Ventyx Biosciences, Inc. (VTYX)
Mar 4, 2026 - VTYX was delisted (reason: acquired by LLY)
14.00
+0.02 (0.14%)
Inactive · Last trade price on Mar 3, 2026

Ventyx Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202613.9914.0013.9914.0014.000.14%5,408,590
Mar 2, 202613.9713.9913.9713.9813.980.07%1,870,735
Feb 27, 202613.9714.0013.9613.9713.97-19,106,798
Feb 26, 202613.9713.9813.9713.9713.97-696,602
Feb 25, 202613.9613.9813.9613.9713.970.07%607,953
Feb 24, 202613.9513.9713.9513.9613.960.07%1,096,927
Feb 23, 202613.9613.9813.9413.9513.95-0.14%3,441,125
Feb 20, 202613.9613.9713.9513.9713.970.07%3,689,474
Feb 19, 202613.9613.9713.9513.9613.96-2,098,395
Feb 18, 202613.9613.9713.9513.9613.960.07%1,408,390
Feb 17, 202613.9513.9713.9413.9513.95-0.14%3,952,599
Feb 13, 202613.9413.9713.9313.9713.970.29%2,512,085
Feb 12, 202613.9513.9613.9213.9313.93-0.07%6,481,636
Feb 11, 202613.9513.9613.9413.9413.94-0.14%913,718
Feb 10, 202613.9513.9713.9513.9613.960.07%668,396
Feb 9, 202613.9313.9613.9313.9513.95-0.07%973,909
Feb 6, 202613.9213.9613.9113.9613.960.14%1,462,957
Feb 5, 202613.9313.9513.8913.9413.940.22%2,259,438
Feb 4, 202613.9713.9713.9013.9113.91-0.29%4,894,844
Feb 3, 202613.9613.9713.9513.9513.95-0.07%1,928,119
Feb 2, 202613.9613.9813.9413.9613.960.07%5,046,586
Jan 30, 202613.9613.9713.9313.9513.95-1,014,259
Jan 29, 202613.9613.9713.9413.9513.95-0.14%907,239
Jan 28, 202613.9814.0013.9413.9713.97-0.14%1,255,208
Jan 27, 202613.9914.0013.9713.9913.990.14%826,480
Jan 26, 202614.0014.0213.9413.9713.97-0.43%1,466,112
Jan 23, 202614.0014.0713.9914.0314.030.79%4,870,119
Jan 22, 202613.8613.9413.8613.9213.920.36%1,610,384
Jan 21, 202613.8613.8913.8513.8713.87-0.07%3,158,786
Jan 20, 202613.8613.8813.8513.8813.88-0.07%2,198,400
Jan 16, 202613.8613.9013.8513.8913.890.22%1,924,533
Jan 15, 202613.8613.8813.8413.8613.86-1,207,024
Jan 14, 202613.8413.8713.8313.8613.86-2,368,759
Jan 13, 202613.8213.8713.8213.8613.860.14%5,684,752
Jan 12, 202613.8013.8613.8013.8413.840.22%2,788,957
Jan 9, 202613.8313.8313.7813.8113.81-0.22%13,026,327
Jan 8, 202613.7613.8513.7613.8413.840.80%35,784,436
Jan 7, 202615.3215.3413.4313.7313.7336.62%28,072,307
Jan 6, 20267.9025.007.0810.0510.0528.52%7,916,415
Jan 5, 20268.518.557.707.827.82-6.90%1,316,125
Jan 2, 20269.029.028.238.408.40-6.98%1,998,781
Dec 31, 20258.779.308.729.039.033.20%590,832
Dec 30, 20259.089.108.618.758.75-3.63%955,810
Dec 29, 20259.229.359.039.089.08-1.94%650,524
Dec 26, 20259.179.348.989.269.260.87%488,836
Dec 24, 20259.079.509.069.189.181.21%593,314
Dec 23, 20259.349.538.869.079.07-2.89%702,221
Dec 22, 20258.689.378.649.349.346.86%1,056,372
Dec 19, 20257.808.927.788.748.7412.92%2,839,926
Dec 18, 20257.767.957.597.747.740.65%1,306,795
Dec 17, 20258.178.307.687.697.69-6.33%1,021,313
Dec 16, 20258.228.448.018.218.21-1.56%1,442,549
Dec 15, 20258.318.527.948.348.341.83%3,180,265
Dec 12, 20258.518.518.068.198.19-3.65%1,854,412
Dec 11, 20258.608.708.448.508.50-2.19%885,102
Dec 10, 20258.508.728.398.698.692.12%836,986
Dec 9, 20258.738.878.458.518.51-3.30%1,226,224
Dec 8, 20258.899.138.718.808.800.92%1,862,989
Dec 5, 20258.039.007.848.728.729.00%3,039,998
Dec 4, 20257.838.067.608.008.002.04%2,291,331
Dec 3, 20257.898.197.767.847.84-1.26%3,389,561
Dec 2, 20258.888.897.617.947.94-15.35%4,610,484
Dec 1, 20259.8810.079.219.389.38-6.20%1,121,729
Nov 28, 202510.0210.159.8810.0010.000.10%382,928
Nov 26, 202510.5010.559.849.999.99-4.49%897,949
Nov 25, 202510.1310.499.7510.4610.465.13%1,112,928
Nov 24, 20259.3910.289.319.959.955.51%1,780,954
Nov 21, 20259.339.608.909.439.43-1.87%1,828,849
Nov 20, 20259.5710.029.349.619.611.48%1,918,913
Nov 19, 20259.529.759.389.479.47-2.77%1,203,231
Nov 18, 20259.569.929.339.749.742.53%1,379,529
Nov 17, 20259.179.948.979.509.502.70%1,570,146
Nov 14, 20259.229.858.989.259.25-3.14%2,715,997
Nov 13, 20259.359.709.179.559.550.42%2,098,211
Nov 12, 20259.469.999.289.519.510.85%1,597,050
Nov 11, 20259.139.808.779.439.432.06%2,192,171
Nov 10, 20259.019.508.699.249.245.36%2,171,084
Nov 7, 20259.269.398.168.778.77-5.29%2,639,229
Nov 6, 20258.999.468.699.269.262.89%3,114,681
Nov 5, 20258.599.238.279.009.0011.25%3,491,171
Nov 4, 20257.868.537.808.098.09-1.70%2,119,233
Nov 3, 20258.388.647.928.238.23-3.52%3,044,171
Oct 31, 20258.429.508.108.538.531.31%5,419,960
Oct 30, 20257.278.527.208.428.4214.25%5,668,994
Oct 29, 20257.347.437.007.377.37-0.14%2,676,943
Oct 28, 20256.447.506.387.387.3814.60%6,338,391
Oct 27, 20256.256.795.786.446.4410.84%6,573,579
Oct 24, 20256.766.965.745.815.81-11.97%12,475,428
Oct 23, 20257.507.826.556.606.6070.98%116,865,645
Oct 22, 20253.714.123.413.863.862.66%23,044,075
Oct 21, 20253.723.843.613.763.761.35%566,027
Oct 20, 20254.004.053.523.713.71-5.36%1,069,637
Oct 17, 20253.933.983.823.923.92-2.00%983,177
Oct 16, 20253.984.053.854.004.001.01%875,076
Oct 15, 20253.654.123.623.963.968.49%2,486,083
Oct 14, 20253.633.743.603.653.65-1.62%529,014
Oct 13, 20253.603.773.503.713.714.21%933,724
Oct 10, 20253.863.883.483.563.56-7.77%1,473,969
Oct 9, 20253.834.013.783.863.860.78%1,591,272
Oct 8, 20254.004.043.693.833.83-3.77%1,399,480