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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	574.15	547.96	547.96	574.75	546.28	998,299
July 14, 2025	566.1	570.59	570.59	575.13	562	717,139
July 11, 2025	558.39	567.74	567.74	568.46	551.48	844,645
July 10, 2025	554.38	559.76	559.76	566.37	550.11	827,678
July 09, 2025	547.1	552.58	552.58	558.38	545.38	843,687
July 08, 2025	538.87	547.75	547.75	559.46	537.45	847,399
July 07, 2025	546	538.11	538.11	547.59	532.6	947,508
July 03, 2025	547.75	547.36	547.36	555	546.61	456,413
July 02, 2025	533.66	547.74	547.74	551.5	529.69	818,173
July 01, 2025	523.97	534.91	534.91	548.04	521	1.2M
June 30, 2025	520.21	525	525	526.08	518.9	1.01M
June 27, 2025	521.79	521	521	531.21	517.39	1.61M
June 26, 2025	520	521	521	524.52	514.79	965,552
June 25, 2025	521.4	520.29	520.29	525.63	516.99	639,648
June 24, 2025	515.79	522.27	522.27	527.45	515.79	970,600
June 23, 2025	510	511.92	511.92	516.18	507.61	1.08M
June 20, 2025	521.05	509.72	509.72	521.31	506.38	2.24M
June 18, 2025	508.51	513.58	513.58	519.17	503.25	841,127
June 17, 2025	519.27	508.86	508.86	523.01	508.7	890,421
June 16, 2025	532.88	522.68	522.68	538.2	520.22	1.33M
June 13, 2025	518.25	529.24	529.24	529.55	514.98	951,912
June 12, 2025	517.23	521.84	521.84	525.22	512.97	866,877
June 11, 2025	525.77	518.6	518.6	528.37	516.1	963,105
June 10, 2025	520	523.53	523.53	529.99	518.16	1.18M
June 09, 2025	498	517.6	517.6	518.27	494.42	1.98M
June 06, 2025	485.54	493.22	493.22	499.88	485	1.5M
June 05, 2025	486	483.07	483.07	491.77	476.49	1.79M
June 04, 2025	491.71	484.93	484.93	499.9	482.99	1.87M
June 03, 2025	490.79	487.86	487.86	501.11	485.34	2.14M
June 02, 2025	491.09	490.81	490.81	502.56	481.58	2.94M
May 30, 2025	517.66	490.28	490.28	519.78	485	6.31M
May 29, 2025	597.06	605.39	605.39	605.73	591.02	756,785
May 28, 2025	603.26	591.85	591.85	606	590.15	1.01M
May 27, 2025	603.09	603.26	603.26	608.17	590.8	876,136
May 23, 2025	586.85	589.2	589.2	591.64	582.37	464,907
May 22, 2025	603.2	596.85	596.85	605.5	592.73	867,153
May 21, 2025	613.05	604.62	604.62	617.52	597.92	1.09M
May 20, 2025	595.01	614.79	614.79	615.45	595.01	1.1M
May 19, 2025	588.48	596.54	595.66	598.56	586.68	666,332
May 16, 2025	588.23	594.32	593.44	595.19	581.49	936,922
May 15, 2025	576.13	584.99	584.99	585.26	564.91	1.3M
May 14, 2025	576.35	571.36	571.36	580.56	567.59	1.66M
May 13, 2025	571.45	574.16	574.16	575.05	558.45	1.07M
May 12, 2025	543.82	575.63	575.63	577.99	535.29	1.89M
May 09, 2025	549	527.78	527.78	552.84	527.13	1.5M
May 08, 2025	547.88	547.67	547.67	552.57	520.5	2.71M
May 07, 2025	561.79	560.93	560.93	568.13	556.36	1.13M
May 06, 2025	601.01	558.52	558.52	606.87	557.64	1.51M
May 05, 2025	606.89	603.58	603.58	611.04	601.8	1.12M
May 02, 2025	600	605.61	605.61	615.61	599.08	1.61M
May 01, 2025	589.77	590	590	593.93	578.5	1.19M
April 30, 2025	579.26	598.76	598.76	600.2	566.99	1.68M
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

Regeneron Pharmaceuticals, Inc. (REGN) NASDAQ