Skip to main content
Ventyx Biosciences, Inc. (VTYX)
NASDAQ: VTYX · Real-Time Price · USD
8.72
+0.72 (9.00%)
At close: Dec 5, 2025, 4:00 PM EST
8.71
-0.01 (-0.11%)
After-hours: Dec 5, 2025, 7:57 PM EST

Ventyx Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.039.007.848.728.729.00%3,032,504
Dec 4, 20257.838.067.608.008.002.04%2,285,981
Dec 3, 20257.898.197.767.847.84-1.26%3,387,046
Dec 2, 20258.888.897.617.947.94-15.35%4,607,792
Dec 1, 20259.8810.079.219.389.38-6.20%1,121,396
Nov 28, 202510.0210.159.8810.0010.000.10%382,122
Nov 26, 202510.5010.559.849.999.99-4.49%891,780
Nov 25, 202510.1310.499.7510.4610.465.13%1,105,043
Nov 24, 20259.3910.289.319.959.955.51%1,772,607
Nov 21, 20259.339.608.909.439.43-1.87%1,823,700
Nov 20, 20259.5710.029.349.619.611.48%1,918,783
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
Oct 7, 20253.804.053.643.983.986.70%1,677,572
Oct 6, 20253.683.783.553.733.733.61%1,646,179
Oct 3, 20253.643.793.423.603.601.98%1,921,587
Oct 2, 20253.763.823.363.533.53-1.94%3,844,005
Oct 1, 20253.293.923.283.603.6015.76%4,836,199
Sep 30, 20253.013.182.973.113.112.81%1,163,252
Sep 29, 20253.013.062.913.033.031.51%904,153
Sep 26, 20252.782.992.672.982.9810.78%947,262
Sep 25, 20252.702.772.632.692.69-2.18%561,434
Sep 24, 20252.802.912.722.752.75-1.79%923,684
Sep 23, 20252.882.942.682.802.80-1.06%1,731,785
Sep 22, 20252.302.962.302.832.8323.04%2,216,016
Sep 19, 20252.392.502.292.302.30-3.77%1,980,475
Sep 18, 20252.352.422.292.392.393.46%637,255
Sep 17, 20252.352.392.292.312.31-0.86%329,462
Sep 16, 20252.272.512.262.332.331.30%709,297
Sep 15, 20252.352.402.262.302.30-555,198
Sep 12, 20252.382.432.302.302.30-3.36%462,314
Sep 11, 20252.372.432.362.382.380.42%285,067
Sep 10, 20252.382.472.362.372.37-0.42%378,029
Sep 9, 20252.342.542.312.382.38-719,564
Sep 8, 20252.532.532.362.382.38-5.56%432,349
Sep 5, 20252.622.672.502.522.52-3.08%430,455
Sep 4, 20252.572.612.492.602.600.78%305,564
Sep 3, 20252.462.622.462.582.584.88%373,325
Sep 2, 20252.372.492.372.462.462.50%463,277
Aug 29, 20252.452.452.312.402.40-2.04%479,695
Aug 28, 20252.522.582.442.452.45-2.39%328,096
Aug 27, 20252.502.592.502.512.511.21%316,754
Aug 26, 20252.562.592.442.482.48-2.36%468,185
Aug 25, 20252.732.732.532.542.54-7.30%451,594
Aug 22, 20252.692.812.682.742.743.40%462,422
Aug 21, 20252.562.692.512.652.653.52%301,983
Aug 20, 20252.622.622.382.562.56-2.66%442,719
Aug 19, 20252.812.812.582.632.63-7.07%594,747
Aug 18, 20252.832.922.802.832.83-431,796
Aug 15, 20253.033.052.832.832.83-5.67%704,225
Aug 14, 20252.863.012.793.003.005.26%513,896
Aug 13, 20252.702.942.662.852.858.37%1,103,170
Aug 12, 20252.692.732.542.632.63-0.38%994,020
Aug 11, 20252.822.862.632.642.64-6.05%755,034
Aug 8, 20252.412.882.412.812.8119.07%1,896,213
Aug 7, 20252.562.602.362.362.36-6.72%686,454
Aug 6, 20252.562.572.422.532.53-1.94%697,735
Aug 5, 20252.742.762.582.582.58-5.15%472,230
Aug 4, 20252.652.752.602.722.723.42%287,951
Aug 1, 20252.752.782.622.632.63-6.07%546,685
Jul 31, 20252.692.922.692.802.804.09%781,480
Jul 30, 20252.692.782.642.692.690.75%845,946
Jul 29, 20253.023.042.632.672.67-12.17%2,261,025
Jul 28, 20253.163.192.783.043.04-4.40%757,049
Jul 25, 20253.173.213.133.183.18-0.63%470,184
Jul 24, 20253.173.303.153.203.200.95%1,155,081
Jul 23, 20253.023.253.003.173.174.97%1,086,161
Jul 22, 20252.933.052.883.023.022.37%624,288
Jul 21, 20253.173.192.912.952.95-6.79%931,073
Jul 18, 20253.283.353.073.173.17-3.21%933,722
Jul 17, 20253.163.323.153.273.274.47%885,531