Regeneron Pharmaceuticals, Inc. - REGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 29, 2025	561.75	568.91	568.91	579.98	542.44	2.62M
April 28, 2025	603.36	610.86	610.86	614.83	601.19	1.18M
April 25, 2025	598.33	602.64	602.64	602.79	585.78	865,400
April 24, 2025	590.93	599.76	599.76	601.28	586.81	1.32M
April 23, 2025	595.87	587.85	587.85	603.77	584.45	727,369
April 22, 2025	565.5	585.49	585.49	587.1	565.14	1.04M
April 21, 2025	556.04	561.49	561.49	570.35	552.97	745,717
April 17, 2025	548.07	563.16	563.16	564.21	545	827,652
April 16, 2025	557	549.28	549.28	561.83	544.5	875,713
April 15, 2025	568.55	557.91	557.91	575.2	553	829,922
April 14, 2025	560.44	571.06	571.06	574.72	555.39	946,329
April 11, 2025	548.63	554.18	554.18	555.53	533.26	1.17M
April 10, 2025	568.93	546.39	546.39	571.99	529.73	1.36M
April 09, 2025	538	576.72	576.72	580.73	525.99	1.87M
April 08, 2025	579.46	556.81	556.81	586.03	546.36	1.16M
April 07, 2025	569.2	572.78	572.78	591.54	557.83	1.67M
April 04, 2025	610.65	573.45	573.45	612.99	572	1.55M
April 03, 2025	626.25	610.64	610.64	628	607.88	1.05M
April 02, 2025	613.53	625.6	625.6	628	610.1	892,635
April 01, 2025	630.51	617	617	641.24	615	1.06M
March 31, 2025	630.08	634.23	634.23	640.72	618.51	1.07M
March 28, 2025	638.01	637.36	637.36	642.97	631.45	534,527
March 27, 2025	641.21	635.83	635.83	643.43	629.94	804,024
March 26, 2025	634.14	640.14	640.14	644	629.02	1.25M
March 25, 2025	662.45	634.14	634.14	662.57	633.1	851,794
March 24, 2025	660	661	661	667.46	655.3	962,400
March 21, 2025	658	658.48	658.48	661	651.06	1.86M
March 20, 2025	670	662.62	662.62	674.83	662.33	659,943
March 19, 2025	663.67	672.36	672.36	674.57	659.03	675,733
March 18, 2025	678	664.96	664.96	678.27	664.3	608,100
March 17, 2025	668.26	678.42	678.42	679.83	664.68	942,913
March 14, 2025	680.61	666.87	666.87	686.98	657	1.3M
March 13, 2025	687.43	680.61	680.61	698.95	677.34	863,964
March 12, 2025	709.94	689.5	689.5	712.46	683.43	807,832
March 11, 2025	746.7	718.16	718.16	747.7	712.39	1.11M
March 10, 2025	710.01	744.83	744.83	748.29	709.38	1.63M
March 07, 2025	698.63	707.51	707.51	729.75	696.43	1.08M
March 06, 2025	683.1	698.44	698.44	701	682.26	866,540
March 05, 2025	673.98	687.15	687.15	692.79	673.15	828,933
March 04, 2025	688.48	675.49	675.49	697.46	672.5	1.2M
March 03, 2025	701.91	684.87	684.87	704.64	683.46	708,660
February 28, 2025	701.32	698.74	698.74	708.58	693.71	995,253
February 27, 2025	705.9	702.78	702.78	721	700.67	568,541
February 26, 2025	721.29	706.94	706.94	721.41	701.07	711,426
February 25, 2025	720	723.47	723.47	739	715.5	1.05M
February 24, 2025	703.93	713.25	713.25	725	700.43	896,498
February 21, 2025	697.93	700.33	700.33	704.08	693.07	727,203
February 20, 2025	688.05	696.02	696.02	703.14	685.45	627,592
February 19, 2025	675.29	685.66	684.78	688.67	675.29	638,439
February 18, 2025	679.64	680	680	689.95	674.88	742,956
February 14, 2025	678.2	673.6	673.6	684	671.55	596,777
February 13, 2025	665.46	674.27	674.27	677.69	661.94	604,761
February 12, 2025	659.96	663.86	663.86	670.98	655.85	1.29M
February 11, 2025	680.63	665.46	665.46	680.79	664.19	1.27M
February 10, 2025	714.45	690.36	690.36	719.78	688.92	918,752
February 07, 2025	726.46	710	710	731.42	709.55	886,055
February 06, 2025	713.42	722.07	722.07	734.27	713.42	1.12M
February 05, 2025	708.8	716.72	716.72	729.25	700.01	1.44M
February 04, 2025	650	697.05	697.05	709.98	642	1.65M
February 03, 2025	668.8	666.85	666.85	673.65	663.43	1.01M

Regeneron Pharmaceuticals, Inc. (REGN) NASDAQ