Vera Therapeutics, Inc. - Class A Common Stock (VERA)

Last Price31.86

Change+1.14 (3.73%)

NASDAQ · Last Trade: Nov 4th, 3:13 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Vera Therapeutics, Inc. - Class A Common Stock (VERA)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	30.26	31.19	29.90	30.71	1,579,306	30.71
11/02/2026	31.05	32.78	30.23	30.25	2,111,134	30.25
10/30/2026	30.30	31.29	29.56	30.98	1,083,964	30.98
10/29/2026	31.32	31.91	30.36	30.53	1,108,636	30.53
10/28/2026	29.77	31.13	29.77	30.94	1,277,595	30.94
10/27/2026	28.35	30.02	28.21	29.99	1,069,717	29.99
10/26/2026	27.94	28.53	27.56	28.30	1,170,807	28.30
10/23/2026	28.75	29.44	27.46	27.99	1,982,083	27.99
10/22/2026	30.99	31.84	28.71	29.05	2,545,566	29.05
10/21/2026	30.01	31.57	29.85	31.20	2,083,627	31.20
10/20/2026	28.92	30.52	28.87	30.06	1,189,469	30.06
10/19/2026	28.20	29.24	27.61	28.92	1,269,405	28.92
10/16/2026	28.30	28.40	27.50	27.88	1,294,582	27.88
10/15/2026	27.28	28.82	27.13	28.57	1,526,521	28.57
10/14/2026	26.84	27.42	26.38	26.74	1,534,555	26.74
10/13/2026	27.62	27.73	26.55	26.79	2,990,408	26.79
10/12/2026	29.11	29.49	27.64	27.72	1,405,507	27.72
10/09/2026	29.57	30.51	29.46	29.88	996,577	29.88
10/08/2026	30.00	30.25	28.74	29.73	1,731,270	29.73
10/07/2026	29.09	30.61	28.46	30.25	3,290,684	30.25
10/06/2026	29.98	30.10	28.37	29.42	2,395,795	29.42
10/05/2026	30.58	30.73	28.79	29.83	2,715,123	29.83
10/02/2026	31.16	31.27	29.80	30.42	1,620,160	30.42
10/01/2026	32.14	32.44	30.87	30.99	1,009,547	30.99
9/30/2026	32.57	33.60	32.20	32.29	1,800,091	32.29
9/29/2026	32.50	32.84	31.90	32.38	1,457,468	32.38
9/28/2026	32.34	33.04	31.42	32.50	1,464,642	32.50
9/25/2026	33.34	33.44	32.46	32.54	1,250,504	32.54
9/24/2026	32.72	33.68	32.23	33.34	1,691,457	33.34
9/23/2026	36.27	36.50	32.63	33.05	2,018,298	33.05
9/22/2026	34.67	36.50	34.30	36.26	1,977,568	36.26
9/21/2026	34.50	34.98	33.65	34.25	1,234,663	34.25
9/18/2026	34.56	34.56	33.08	34.00	4,191,155	34.00
9/17/2026	32.50	36.23	32.50	34.27	3,881,467	34.27
9/16/2026	33.22	34.00	31.19	31.77	3,911,447	31.77
9/15/2026	37.14	37.14	32.73	33.67	10,492,207	33.67
9/14/2026	35.11	35.53	33.22	34.05	1,706,518	34.05
9/11/2026	33.91	35.29	33.75	35.05	3,796,748	35.05
9/10/2026	33.49	34.29	32.88	33.60	2,027,523	33.60
9/09/2026	34.84	35.48	33.75	33.78	939,204	33.78
9/08/2026	35.80	35.99	34.88	35.28	1,442,839	35.28
9/04/2026	34.69	36.41	34.69	35.89	1,184,659	35.89
9/03/2026	35.53	35.74	34.53	34.99	929,047	34.99
9/02/2026	34.44	35.73	33.81	35.66	1,756,873	35.66
9/01/2026	33.73	34.40	33.65	34.23	4,070,015	34.23
8/31/2026	33.64	34.38	33.18	34.08	1,536,713	34.08
8/28/2026	34.40	34.47	33.34	34.19	1,257,470	34.19
8/27/2026	36.70	36.70	34.10	34.60	2,781,770	34.60
8/26/2026	35.10	36.96	34.64	36.82	2,378,294	36.82
8/25/2026	34.05	35.57	34.00	35.28	2,489,690	35.28
8/24/2026	32.25	35.09	32.02	33.72	2,409,727	33.72
8/21/2026	31.42	32.97	31.03	32.27	1,288,428	32.27
8/20/2026	32.29	32.30	30.72	31.26	1,564,055	31.26
8/19/2026	32.88	33.48	31.70	32.27	1,259,822	32.27
8/18/2026	31.31	32.35	31.31	32.28	1,033,568	32.28
8/17/2026	31.30	32.72	31.10	31.63	2,748,784	31.63
8/14/2026	31.29	32.31	29.73	31.63	5,875,783	31.63
8/13/2026	29.99	30.11	28.86	28.89	1,140,737	28.89
8/12/2026	30.74	31.18	29.71	29.99	1,676,548	29.99
8/11/2026	31.97	32.05	30.03	30.29	1,915,912	30.29
8/10/2026	32.62	32.96	31.35	31.58	1,067,851	31.58
8/07/2026	32.81	33.09	32.09	32.89	1,515,230	32.89
8/06/2026	30.90	32.46	30.62	32.02	1,943,540	32.02
8/05/2026	30.35	31.08	29.54	30.35	3,213,793	30.35
8/04/2026	32.76	32.76	29.67	29.95	5,136,581	29.95