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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.03 | 9.00 | 7.84 | 8.72 | 8.72 | 9.00% | 3,032,504 |
| Dec 4, 2025 | 7.83 | 8.06 | 7.60 | 8.00 | 8.00 | 2.04% | 2,285,981 |
| Dec 3, 2025 | 7.89 | 8.19 | 7.76 | 7.84 | 7.84 | -1.26% | 3,387,046 |
| Dec 2, 2025 | 8.88 | 8.89 | 7.61 | 7.94 | 7.94 | -15.35% | 4,607,792 |
| Dec 1, 2025 | 9.88 | 10.07 | 9.21 | 9.38 | 9.38 | -6.20% | 1,121,396 |
| Nov 28, 2025 | 10.02 | 10.15 | 9.88 | 10.00 | 10.00 | 0.10% | 382,122 |
| Nov 26, 2025 | 10.50 | 10.55 | 9.84 | 9.99 | 9.99 | -4.49% | 891,780 |
| Nov 25, 2025 | 10.13 | 10.49 | 9.75 | 10.46 | 10.46 | 5.13% | 1,105,043 |
| Nov 24, 2025 | 9.39 | 10.28 | 9.31 | 9.95 | 9.95 | 5.51% | 1,772,607 |
| Nov 21, 2025 | 9.33 | 9.60 | 8.90 | 9.43 | 9.43 | -1.87% | 1,823,700 |
| Nov 20, 2025 | 9.57 | 10.02 | 9.34 | 9.61 | 9.61 | 1.48% | 1,918,783 |
| Nov 19, 2025 | 9.52 | 9.75 | 9.38 | 9.47 | 9.47 | -2.77% | 1,203,231 |
| Nov 18, 2025 | 9.56 | 9.92 | 9.33 | 9.74 | 9.74 | 2.53% | 1,379,529 |
| Nov 17, 2025 | 9.17 | 9.94 | 8.97 | 9.50 | 9.50 | 2.70% | 1,570,146 |
| Nov 14, 2025 | 9.22 | 9.85 | 8.98 | 9.25 | 9.25 | -3.14% | 2,715,997 |
| Nov 13, 2025 | 9.35 | 9.70 | 9.17 | 9.55 | 9.55 | 0.42% | 2,098,211 |
| Nov 12, 2025 | 9.46 | 9.99 | 9.28 | 9.51 | 9.51 | 0.85% | 1,597,050 |
| Nov 11, 2025 | 9.13 | 9.80 | 8.77 | 9.43 | 9.43 | 2.06% | 2,192,171 |
| Nov 10, 2025 | 9.01 | 9.50 | 8.69 | 9.24 | 9.24 | 5.36% | 2,171,084 |
| Nov 7, 2025 | 9.26 | 9.39 | 8.16 | 8.77 | 8.77 | -5.29% | 2,639,229 |
| Nov 6, 2025 | 8.99 | 9.46 | 8.69 | 9.26 | 9.26 | 2.89% | 3,114,681 |
| Nov 5, 2025 | 8.59 | 9.23 | 8.27 | 9.00 | 9.00 | 11.25% | 3,491,171 |
| Nov 4, 2025 | 7.86 | 8.53 | 7.80 | 8.09 | 8.09 | -1.70% | 2,119,233 |
| Nov 3, 2025 | 8.38 | 8.64 | 7.92 | 8.23 | 8.23 | -3.52% | 3,044,171 |
| Oct 31, 2025 | 8.42 | 9.50 | 8.10 | 8.53 | 8.53 | 1.31% | 5,419,960 |
| Oct 30, 2025 | 7.27 | 8.52 | 7.20 | 8.42 | 8.42 | 14.25% | 5,668,994 |
| Oct 29, 2025 | 7.34 | 7.43 | 7.00 | 7.37 | 7.37 | -0.14% | 2,676,943 |
| Oct 28, 2025 | 6.44 | 7.50 | 6.38 | 7.38 | 7.38 | 14.60% | 6,338,391 |
| Oct 27, 2025 | 6.25 | 6.79 | 5.78 | 6.44 | 6.44 | 10.84% | 6,573,579 |
| Oct 24, 2025 | 6.76 | 6.96 | 5.74 | 5.81 | 5.81 | -11.97% | 12,475,428 |
| Oct 23, 2025 | 7.50 | 7.82 | 6.55 | 6.60 | 6.60 | 70.98% | 116,865,645 |
| Oct 22, 2025 | 3.71 | 4.12 | 3.41 | 3.86 | 3.86 | 2.66% | 23,044,075 |
| Oct 21, 2025 | 3.72 | 3.84 | 3.61 | 3.76 | 3.76 | 1.35% | 566,027 |
| Oct 20, 2025 | 4.00 | 4.05 | 3.52 | 3.71 | 3.71 | -5.36% | 1,069,637 |
| Oct 17, 2025 | 3.93 | 3.98 | 3.82 | 3.92 | 3.92 | -2.00% | 983,177 |
| Oct 16, 2025 | 3.98 | 4.05 | 3.85 | 4.00 | 4.00 | 1.01% | 875,076 |
| Oct 15, 2025 | 3.65 | 4.12 | 3.62 | 3.96 | 3.96 | 8.49% | 2,486,083 |
| Oct 14, 2025 | 3.63 | 3.74 | 3.60 | 3.65 | 3.65 | -1.62% | 529,014 |
| Oct 13, 2025 | 3.60 | 3.77 | 3.50 | 3.71 | 3.71 | 4.21% | 933,724 |
| Oct 10, 2025 | 3.86 | 3.88 | 3.48 | 3.56 | 3.56 | -7.77% | 1,473,969 |
| Oct 9, 2025 | 3.83 | 4.01 | 3.78 | 3.86 | 3.86 | 0.78% | 1,591,272 |
| Oct 8, 2025 | 4.00 | 4.04 | 3.69 | 3.83 | 3.83 | -3.77% | 1,399,480 |
| Oct 7, 2025 | 3.80 | 4.05 | 3.64 | 3.98 | 3.98 | 6.70% | 1,677,572 |
| Oct 6, 2025 | 3.68 | 3.78 | 3.55 | 3.73 | 3.73 | 3.61% | 1,646,179 |
| Oct 3, 2025 | 3.64 | 3.79 | 3.42 | 3.60 | 3.60 | 1.98% | 1,921,587 |
| Oct 2, 2025 | 3.76 | 3.82 | 3.36 | 3.53 | 3.53 | -1.94% | 3,844,005 |
| Oct 1, 2025 | 3.29 | 3.92 | 3.28 | 3.60 | 3.60 | 15.76% | 4,836,199 |
| Sep 30, 2025 | 3.01 | 3.18 | 2.97 | 3.11 | 3.11 | 2.81% | 1,163,252 |
| Sep 29, 2025 | 3.01 | 3.06 | 2.91 | 3.03 | 3.03 | 1.51% | 904,153 |
| Sep 26, 2025 | 2.78 | 2.99 | 2.67 | 2.98 | 2.98 | 10.78% | 947,262 |