Ventyx Biosciences, Inc. - VTYX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.96	13.97	13.97	13.97	13.95	3.67M
February 19, 2026	13.96	13.96	13.96	13.97	13.95	2.13M
February 18, 2026	13.96	13.96	13.96	13.97	13.95	3.91M
February 17, 2026	13.95	13.95	13.95	13.97	13.94	3.95M
February 13, 2026	13.94	13.97	13.97	13.97	13.93	2.53M
February 12, 2026	13.95	13.93	13.93	13.96	13.92	6.48M
February 11, 2026	13.95	13.94	13.94	13.96	13.94	913,718
February 10, 2026	13.95	13.96	13.96	13.97	13.95	669,026
February 09, 2026	13.93	13.95	13.95	13.96	13.93	1.13M
February 06, 2026	13.92	13.96	13.96	13.96	13.91	1.46M
February 05, 2026	13.93	13.94	13.94	13.95	13.89	2.26M
February 04, 2026	13.97	13.91	13.91	13.97	13.9	4.9M
February 03, 2026	13.97	13.95	13.95	13.97	13.95	1.92M
February 02, 2026	13.96	13.96	13.96	13.98	13.94	5.05M
January 30, 2026	13.96	13.95	13.95	13.97	13.93	1.01M
January 29, 2026	13.95	13.95	13.95	13.97	13.94	898,376
January 28, 2026	13.98	13.97	13.97	14	13.94	1.26M
January 27, 2026	13.99	13.99	13.99	14	13.97	826,609
January 26, 2026	14	13.97	13.97	14.02	13.94	1.47M
January 23, 2026	14	14.03	14.03	14.07	13.99	4.87M
January 22, 2026	13.86	13.92	13.92	13.94	13.86	1.61M
January 21, 2026	13.86	13.87	13.87	13.89	13.85	3.16M
January 20, 2026	13.86	13.88	13.88	13.88	13.85	2.2M
January 16, 2026	13.86	13.89	13.89	13.9	13.85	1.93M
January 15, 2026	13.86	13.86	13.86	13.88	13.84	1.39M
January 14, 2026	13.84	13.86	13.86	13.87	13.83	2.37M
January 13, 2026	13.82	13.86	13.86	13.87	13.82	5.69M
January 12, 2026	13.8	13.84	13.84	13.86	13.8	2.79M
January 09, 2026	13.83	13.81	13.81	13.83	13.78	13.03M
January 08, 2026	13.76	13.84	13.84	13.85	13.76	35.04M
January 07, 2026	15.32	13.73	13.73	15.34	13.43	26M
January 06, 2026	7.9	10.05	10.05	25	7.08	5.12M
January 05, 2026	8.51	7.82	7.82	8.55	7.7	1.32M
January 02, 2026	9.02	8.4	8.4	9.02	8.23	2M
December 31, 2025	8.77	9.03	9.03	9.3	8.72	590,832
December 30, 2025	9.08	8.75	8.75	9.1	8.61	955,810
December 29, 2025	9.22	9.08	9.08	9.35	9.03	650,524
December 26, 2025	9.17	9.26	9.26	9.34	8.98	488,836
December 24, 2025	9.1	9.18	9.18	9.49	9.08	591,012
December 23, 2025	9.34	9.07	9.07	9.53	8.86	702,221
December 22, 2025	8.68	9.34	9.34	9.37	8.64	1.06M
December 19, 2025	7.8	8.74	8.74	8.92	7.78	2.84M
December 18, 2025	7.76	7.74	7.74	7.95	7.59	1.31M
December 17, 2025	8.17	7.69	7.69	8.3	7.68	1.02M
December 16, 2025	8.22	8.21	8.21	8.44	8.01	1.44M
December 15, 2025	8.31	8.34	8.34	8.52	7.94	3.18M
December 12, 2025	8.51	8.19	8.19	8.51	8.06	1.85M
December 11, 2025	8.6	8.5	8.5	8.7	8.44	885,102
December 10, 2025	8.5	8.69	8.69	8.72	8.39	837,000
December 09, 2025	8.73	8.51	8.51	8.87	8.45	1.22M
December 08, 2025	8.89	8.8	8.8	9.13	8.71	1.86M
December 05, 2025	8.03	8.72	8.72	9	7.84	3.04M
December 04, 2025	7.83	8	8	8.06	7.62	2.26M
December 03, 2025	7.89	7.84	7.84	8.19	7.76	3.39M
December 02, 2025	8.88	7.94	7.94	8.89	7.61	4.61M
December 01, 2025	9.88	9.38	9.38	10.07	9.21	1.12M
November 28, 2025	10.02	10	10	10.15	9.88	382,928
November 26, 2025	10.5	10.01	10.01	10.55	9.86	812,960
November 25, 2025	10.13	10.46	10.46	10.49	9.75	1.11M
November 24, 2025	9.39	9.95	9.95	10.28	9.31	1.78M

Ventyx Biosciences, Inc. (VTYX) NASDAQ