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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3.93	3.92	3.92	3.98	3.82	983,200
October 16, 2025	3.98	4	4	4.05	3.85	875,076
October 15, 2025	3.65	3.96	3.96	4.12	3.62	2.49M
October 14, 2025	3.63	3.65	3.65	3.74	3.6	529,014
October 13, 2025	3.6	3.71	3.71	3.77	3.5	933,724
October 10, 2025	3.86	3.56	3.56	3.88	3.48	1.47M
October 09, 2025	3.83	3.86	3.86	4.01	3.78	1.59M
October 08, 2025	4	3.83	3.83	4.04	3.69	1.4M
October 07, 2025	3.8	3.98	3.98	4.05	3.64	1.68M
October 06, 2025	3.68	3.73	3.73	3.78	3.55	1.65M
October 03, 2025	3.64	3.6	3.6	3.79	3.42	1.92M
October 02, 2025	3.76	3.53	3.53	3.82	3.36	3.84M
October 01, 2025	3.29	3.6	3.6	3.92	3.28	4.84M
September 30, 2025	3.01	3.11	3.11	3.18	2.97	1.16M
September 29, 2025	3.01	3.03	3.03	3.06	2.91	904,153
September 26, 2025	2.78	2.98	2.98	2.99	2.67	947,262
September 25, 2025	2.7	2.69	2.69	2.77	2.63	561,434
September 24, 2025	2.8	2.75	2.75	2.91	2.72	923,700
September 23, 2025	2.88	2.8	2.8	2.94	2.68	1.73M
September 22, 2025	2.3	2.83	2.83	2.96	2.3	2.22M
September 19, 2025	2.39	2.3	2.3	2.5	2.29	1.98M
September 18, 2025	2.35	2.39	2.39	2.41	2.29	637,300
September 17, 2025	2.35	2.31	2.31	2.38	2.29	329,500
September 16, 2025	2.27	2.33	2.33	2.51	2.26	709,297
September 15, 2025	2.35	2.3	2.3	2.4	2.26	555,200
September 12, 2025	2.38	2.3	2.3	2.43	2.3	462,314
September 11, 2025	2.37	2.38	2.38	2.43	2.36	285,100
September 10, 2025	2.38	2.37	2.37	2.47	2.36	378,029
September 09, 2025	2.34	2.38	2.38	2.54	2.31	719,564
September 08, 2025	2.53	2.38	2.38	2.53	2.36	432,349
September 05, 2025	2.62	2.52	2.52	2.67	2.5	430,455
September 04, 2025	2.57	2.6	2.6	2.61	2.49	305,600
September 03, 2025	2.46	2.58	2.58	2.62	2.46	373,325
September 02, 2025	2.37	2.46	2.46	2.49	2.37	463,300
August 29, 2025	2.45	2.4	2.4	2.45	2.31	479,695
August 28, 2025	2.52	2.45	2.45	2.58	2.44	328,100
August 27, 2025	2.5	2.51	2.51	2.59	2.5	316,754
August 26, 2025	2.56	2.48	2.48	2.59	2.44	465,327
August 25, 2025	2.73	2.54	2.54	2.73	2.53	451,600
August 22, 2025	2.69	2.74	2.74	2.81	2.68	462,422
August 21, 2025	2.56	2.65	2.65	2.69	2.51	302,000
August 20, 2025	2.62	2.56	2.56	2.62	2.38	442,719
August 19, 2025	2.81	2.63	2.63	2.81	2.58	594,747
August 18, 2025	2.83	2.83	2.83	2.92	2.8	431,796
August 15, 2025	3.03	2.83	2.83	3.05	2.83	704,225
August 14, 2025	2.86	3	3	3.01	2.79	513,900
August 13, 2025	2.7	2.85	2.85	2.94	2.66	1.1M
August 12, 2025	2.69	2.63	2.63	2.73	2.54	994,020
August 11, 2025	2.82	2.64	2.64	2.86	2.63	755,034
August 08, 2025	2.41	2.81	2.81	2.88	2.4	1.9M
August 07, 2025	2.56	2.36	2.36	2.6	2.36	686,454
August 06, 2025	2.56	2.53	2.53	2.57	2.42	697,735
August 05, 2025	2.74	2.58	2.58	2.76	2.58	472,230
August 04, 2025	2.65	2.72	2.72	2.75	2.6	287,951
August 01, 2025	2.75	2.63	2.63	2.78	2.62	546,700
July 31, 2025	2.74	2.8	2.8	2.92	2.71	751,600
July 30, 2025	2.69	2.69	2.69	2.78	2.64	845,946
July 29, 2025	3.02	2.67	2.67	3.04	2.63	2.26M
July 28, 2025	3.16	3.04	3.04	3.19	2.78	757,049
July 25, 2025	3.17	3.18	3.18	3.21	3.13	470,184

Ventyx Biosciences, Inc. (VTYX) NASDAQ