5 DAY PERFORMANCE
-54.08%
1 MONTH PERFORMANCE
-58.95%
3 MONTH PERFORMANCE
+51.26%
6 MONTH PERFORMANCE
+46.34%
YEAR-TO-DATE PERFORMANCE
+64.38%
1 YEAR PERFORMANCE
+15.38%
Ventyx Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.03 | $8.72 (8.59%) | $9.00 | $7.84 | 3.04 M | $621.77 M |
| 12/04/2025 | $7.83 | $8.00 (2.17%) | $8.06 | $7.60 | 2.29 M | $570.43 M |
| 12/03/2025 | $7.89 | $7.84 (-0.63%) | $8.19 | $7.76 | 3.39 M | $559.02 M |
| 12/02/2025 | $8.88 | $7.94 (-10.59%) | $8.89 | $7.61 | 4.61 M | $566.15 M |
| 12/01/2025 | $9.88 | $9.38 (-5.06%) | $10.07 | $9.21 | 1.12 M | $668.83 M |
| 11/28/2025 | $10.02 | $10.00 (-0.2%) | $10.15 | $9.88 | 382.93 K | $713.04 M |
| 11/26/2025 | $10.50 | $9.99 (-4.86%) | $10.55 | $9.84 | 897.95 K | $712.33 M |
| 11/25/2025 | $10.13 | $10.46 (3.26%) | $10.49 | $9.75 | 1.11 M | $745.84 M |
| 11/24/2025 | $9.39 | $9.95 (5.96%) | $10.28 | $9.31 | 1.78 M | $709.48 M |
| 11/21/2025 | $9.33 | $9.43 (1.07%) | $9.60 | $8.90 | 1.83 M | $672.40 M |
| 11/20/2025 | $9.57 | $9.61 (0.42%) | $10.02 | $9.34 | 1.92 M | $685.23 M |
| 11/19/2025 | $9.52 | $9.47 (-0.53%) | $9.75 | $9.38 | 1.20 M | $675.25 M |
| 11/18/2025 | $9.56 | $9.74 (1.88%) | $9.92 | $9.33 | 1.38 M | $694.50 M |
| 11/17/2025 | $9.17 | $9.50 (3.6%) | $9.94 | $8.97 | 1.57 M | $677.39 M |
| 11/14/2025 | $9.22 | $9.25 (0.33%) | $9.85 | $8.98 | 2.72 M | $659.56 M |
| 11/13/2025 | $9.35 | $9.55 (2.14%) | $9.70 | $9.17 | 2.10 M | $680.95 M |
| 11/12/2025 | $9.46 | $9.51 (0.53%) | $9.99 | $9.28 | 1.60 M | $678.10 M |
| 11/11/2025 | $9.13 | $9.43 (3.29%) | $9.80 | $8.77 | 2.19 M | $672.40 M |
| 11/10/2025 | $9.01 | $9.24 (2.55%) | $9.50 | $8.69 | 2.17 M | $658.85 M |
| 11/07/2025 | $9.26 | $8.77 (-5.29%) | $9.39 | $8.15 | 2.64 M | $625.34 M |
| 11/06/2025 | $8.99 | $9.26 (3%) | $9.46 | $8.69 | 3.11 M | $660.28 M |
| 11/05/2025 | $8.59 | $9.00 (4.77%) | $9.23 | $8.27 | 3.49 M | $641.74 M |
| 11/04/2025 | $7.86 | $8.09 (2.93%) | $8.53 | $7.80 | 2.12 M | $576.85 M |
| 11/03/2025 | $8.38 | $8.23 (-1.79%) | $8.64 | $7.92 | 3.04 M | $586.83 M |
| 10/31/2025 | $8.42 | $8.53 (1.31%) | $9.50 | $8.10 | 5.42 M | $607.32 M |
| 10/30/2025 | $7.27 | $8.42 (15.82%) | $8.52 | $7.20 | 5.67 M | $599.49 M |
| 10/29/2025 | $7.34 | $7.37 (0.41%) | $7.43 | $7.00 | 2.68 M | $524.73 M |
| 10/28/2025 | $6.44 | $7.38 (14.6%) | $7.50 | $6.38 | 6.34 M | $525.45 M |
| 10/27/2025 | $6.25 | $6.44 (3.04%) | $6.79 | $5.78 | 6.57 M | $458.52 M |
| 10/24/2025 | $6.76 | $5.81 (-14.05%) | $6.96 | $5.74 | 12.48 M | $413.66 M |
| 10/23/2025 | $7.50 | $6.60 (-12%) | $7.82 | $6.55 | 116.87 M | $469.91 M |
| 10/22/2025 | $3.71 | $3.86 (4.04%) | $4.12 | $3.41 | 23.04 M | $274.83 M |
| 10/21/2025 | $3.72 | $3.76 (1.08%) | $3.84 | $3.61 | 566.03 K | $267.71 M |
| 10/20/2025 | $4.00 | $3.71 (-7.25%) | $4.05 | $3.52 | 1.07 M | $264.15 M |
| 10/17/2025 | $3.93 | $3.92 (-0.25%) | $3.98 | $3.82 | 983.20 K | $279.10 M |
| 10/16/2025 | $3.98 | $4.00 (0.5%) | $4.05 | $3.85 | 875.08 K | $284.79 M |
| 10/15/2025 | $3.65 | $3.96 (8.49%) | $4.12 | $3.62 | 2.49 M | $281.95 M |
| 10/14/2025 | $3.63 | $3.65 (0.55%) | $3.74 | $3.60 | 529.01 K | $259.88 M |
| 10/13/2025 | $3.60 | $3.71 (3.06%) | $3.77 | $3.50 | 933.72 K | $264.15 M |
| 10/10/2025 | $3.86 | $3.56 (-7.77%) | $3.88 | $3.48 | 1.47 M | $253.47 M |
| 10/09/2025 | $3.83 | $3.86 (0.78%) | $4.01 | $3.78 | 1.59 M | $274.83 M |
| 10/08/2025 | $4.00 | $3.83 (-4.25%) | $4.04 | $3.69 | 1.40 M | $272.69 M |
| 10/07/2025 | $3.80 | $3.98 (4.74%) | $4.05 | $3.64 | 1.68 M | $283.37 M |
| 10/06/2025 | $3.68 | $3.73 (1.36%) | $3.78 | $3.55 | 1.65 M | $265.57 M |
| 10/03/2025 | $3.64 | $3.60 (-1.1%) | $3.79 | $3.42 | 1.92 M | $256.32 M |
| 10/02/2025 | $3.76 | $3.53 (-6.12%) | $3.82 | $3.36 | 3.84 M | $251.33 M |
| 10/01/2025 | $3.29 | $3.60 (9.42%) | $3.92 | $3.28 | 4.84 M | $256.32 M |
| 09/30/2025 | $3.01 | $3.11 (3.32%) | $3.18 | $2.97 | 1.16 M | $221.43 M |
| 09/29/2025 | $3.01 | $3.03 (0.66%) | $3.06 | $2.91 | 904.15 K | $215.73 M |
| 09/26/2025 | $2.78 | $2.98 (7.19%) | $2.99 | $2.67 | 947.26 K | $212.17 M |
| 09/25/2025 | $2.70 | $2.69 (-0.37%) | $2.77 | $2.63 | 561.43 K | $191.52 M |
| 09/24/2025 | $2.80 | $2.75 (-1.79%) | $2.91 | $2.72 | 923.70 K | $195.80 M |
| 09/23/2025 | $2.88 | $2.80 (-2.78%) | $2.94 | $2.68 | 1.73 M | $199.36 M |
| 09/22/2025 | $2.30 | $2.83 (23.04%) | $2.96 | $2.30 | 2.22 M | $201.49 M |
| 09/19/2025 | $2.39 | $2.30 (-3.77%) | $2.50 | $2.29 | 1.98 M | $163.76 M |
| 09/18/2025 | $2.35 | $2.39 (1.7%) | $2.42 | $2.28 | 637.30 K | $170.16 M |
| 09/17/2025 | $2.35 | $2.31 (-1.7%) | $2.38 | $2.29 | 329.50 K | $164.47 M |
| 09/16/2025 | $2.27 | $2.33 (2.64%) | $2.51 | $2.26 | 709.30 K | $165.89 M |
| 09/15/2025 | $2.35 | $2.30 (-2.13%) | $2.40 | $2.26 | 555.20 K | $163.76 M |
| 09/12/2025 | $2.38 | $2.30 (-3.36%) | $2.43 | $2.30 | 462.31 K | $163.76 M |
| 09/11/2025 | $2.37 | $2.38 (0.42%) | $2.43 | $2.36 | 285.10 K | $169.45 M |
| 09/10/2025 | $2.38 | $2.37 (-0.42%) | $2.47 | $2.36 | 378.03 K | $168.74 M |
| 09/09/2025 | $2.34 | $2.38 (1.71%) | $2.54 | $2.31 | 719.60 K | $169.45 M |
| 09/08/2025 | $2.53 | $2.38 (-5.93%) | $2.53 | $2.36 | 432.35 K | $169.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
