-
5 DAY PERFORMANCE
-1.13% -
1 MONTH PERFORMANCE
-22.74% -
3 MONTH PERFORMANCE
-36.87% -
6 MONTH PERFORMANCE
-24.72% -
YEAR-TO-DATE PERFORMANCE
-14.80% -
1 YEAR PERFORMANCE
-6.33%
Regeneron Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $744.87 | $748.47 (0.48%) | $749.72 | $735.95 | 242,675 | |
| 11/20/2024 | $742.19 | $743.35 (0.16%) | $750.69 | $736.01 | 651,755 | $80.36 B |
| 11/19/2024 | $756.56 | $744.60 (-1.58%) | $758.60 | $736.19 | 979,900 | $80.49 B |
| 11/18/2024 | $751.97 | $762.00 (1.33%) | $762.70 | $750.20 | 1.03 M | $82.37 B |
| 11/15/2024 | $782.78 | $756.81 (-3.32%) | $783.10 | $753.69 | 1.37 M | $81.81 B |
| 11/14/2024 | $800.15 | $782.51 (-2.2%) | $803.42 | $780.95 | 1.09 M | $84.59 B |
| 11/13/2024 | $815.45 | $804.33 (-1.36%) | $823.56 | $803.33 | 589,558 | $86.95 B |
| 11/12/2024 | $824.31 | $821.00 (-0.4%) | $831.00 | $817.14 | 677,644 | $88.75 B |
| 11/11/2024 | $824.00 | $825.68 (0.2%) | $834.42 | $820.45 | 691,831 | $89.26 B |
| 11/08/2024 | $826.57 | $828.42 (0.22%) | $830.73 | $822.80 | 563,600 | $89.55 B |
| 11/07/2024 | $817.88 | $824.48 (0.81%) | $832.53 | $814.05 | 780,936 | $89.13 B |
| 11/06/2024 | $844.51 | $816.65 (-3.3%) | $844.51 | $813.53 | 879,570 | $88.28 B |
| 11/05/2024 | $824.94 | $829.43 (0.54%) | $836.63 | $819.14 | 633,293 | $89.66 B |
| 11/04/2024 | $845.59 | $828.84 (-1.98%) | $852.01 | $826.76 | 743,692 | $89.60 B |
| 11/01/2024 | $844.61 | $843.60 (-0.12%) | $862.00 | $837.88 | 1.09 M | $91.19 B |
| 10/31/2024 | $875.00 | $838.20 (-4.21%) | $883.15 | $815.99 | 2.29 M | $90.61 B |
| 10/30/2024 | $919.73 | $922.79 (0.33%) | $935.86 | $914.85 | 628,780 | $99.75 B |
| 10/29/2024 | $927.20 | $927.33 (0.01%) | $932.38 | $923.75 | 680,470 | $100.24 B |
| 10/28/2024 | $934.78 | $928.61 (-0.66%) | $943.27 | $927.20 | 578,700 | $100.38 B |
| 10/25/2024 | $930.23 | $933.02 (0.3%) | $943.83 | $930.23 | 547,777 | $100.86 B |
| 10/24/2024 | $945.71 | $928.90 (-1.78%) | $952.02 | $928.50 | 523,425 | $100.41 B |
| 10/23/2024 | $951.80 | $941.39 (-1.09%) | $959.60 | $932.53 | 850,298 | $101.76 B |
| 10/22/2024 | $963.00 | $962.34 (-0.07%) | $972.75 | $919.42 | 1.51 M | $104.03 B |
| 10/21/2024 | $985.90 | $968.50 (-1.76%) | $991.24 | $967.90 | 794,308 | $104.69 B |
| 10/18/2024 | $998.00 | $990.68 (-0.73%) | $1,002.69 | $989.77 | 869,228 | $107.09 B |
| 10/17/2024 | $1,010.05 | $998.23 (-1.17%) | $1,013.09 | $997.67 | 739,700 | $107.91 B |
| 10/16/2024 | $1,011.57 | $1,007.96 (-0.36%) | $1,020.55 | $1,007.32 | 367,145 | $108.96 B |
| 10/15/2024 | $1,016.83 | $1,016.53 (-0.03%) | $1,024.36 | $1,003.79 | 514,400 | $109.89 B |
| 10/14/2024 | $1,018.48 | $1,014.25 (-0.42%) | $1,023.69 | $1,009.45 | 497,320 | $109.64 B |
| 10/11/2024 | $1,003.31 | $1,015.67 (1.23%) | $1,017.74 | $996.28 | 479,900 | $109.79 B |
| 10/10/2024 | $1,011.56 | $999.02 (-1.24%) | $1,013.91 | $998.17 | 510,916 | $107.99 B |
| 10/09/2024 | $1,007.46 | $1,012.19 (0.47%) | $1,014.63 | $1,001.00 | 598,337 | $109.42 B |
| 10/08/2024 | $1,001.50 | $1,005.26 (0.38%) | $1,007.99 | $993.01 | 736,046 | $108.67 B |
| 10/07/2024 | $1,011.22 | $996.05 (-1.5%) | $1,011.70 | $992.80 | 583,567 | $107.67 B |
| 10/04/2024 | $1,015.40 | $1,012.82 (-0.25%) | $1,023.09 | $1,007.28 | 1.07 M | $109.49 B |
| 10/03/2024 | $1,037.50 | $1,014.59 (-2.21%) | $1,038.81 | $1,011.36 | 797,597 | $109.68 B |
| 10/02/2024 | $1,040.49 | $1,040.27 (-0.02%) | $1,045.95 | $1,025.97 | 687,007 | $112.45 B |
| 10/01/2024 | $1,054.06 | $1,046.91 (-0.68%) | $1,061.60 | $1,040.40 | 599,400 | $113.17 B |
| 09/30/2024 | $1,040.73 | $1,051.24 (1.01%) | $1,058.27 | $1,039.65 | 599,975 | $113.64 B |
| 09/27/2024 | $1,043.64 | $1,042.69 (-0.09%) | $1,070.00 | $1,036.88 | 659,728 | $112.71 B |
| 09/26/2024 | $1,062.16 | $1,039.96 (-2.09%) | $1,063.40 | $1,030.27 | 691,600 | $112.42 B |
| 09/25/2024 | $1,048.52 | $1,031.15 (-1.66%) | $1,048.52 | $1,008.41 | 1.00 M | $111.47 B |
| 09/24/2024 | $1,076.33 | $1,045.98 (-2.82%) | $1,080.00 | $1,022.22 | 1.70 M | $113.07 B |
| 09/23/2024 | $1,148.18 | $1,091.98 (-4.89%) | $1,154.56 | $1,081.23 | 1.17 M | $118.04 B |
| 09/20/2024 | $1,145.99 | $1,145.03 (-0.08%) | $1,149.42 | $1,136.22 | 913,953 | $123.78 B |
| 09/19/2024 | $1,149.66 | $1,150.19 (0.05%) | $1,165.85 | $1,148.13 | 596,700 | $124.34 B |
| 09/18/2024 | $1,151.32 | $1,138.81 (-1.09%) | $1,156.40 | $1,137.64 | 328,100 | $123.11 B |
| 09/17/2024 | $1,151.10 | $1,146.75 (-0.38%) | $1,151.10 | $1,134.60 | 348,700 | $123.96 B |
| 09/16/2024 | $1,162.05 | $1,153.08 (-0.77%) | $1,162.05 | $1,152.01 | 346,900 | $124.65 B |
| 09/13/2024 | $1,160.74 | $1,153.35 (-0.64%) | $1,170.58 | $1,150.02 | 353,634 | $124.68 B |
| 09/12/2024 | $1,138.10 | $1,164.46 (2.32%) | $1,167.63 | $1,127.20 | 569,022 | $125.88 B |
| 09/11/2024 | $1,137.03 | $1,141.45 (0.39%) | $1,143.19 | $1,113.24 | 481,945 | $123.39 B |
| 09/10/2024 | $1,144.22 | $1,136.35 (-0.69%) | $1,144.22 | $1,122.53 | 356,500 | $122.84 B |
| 09/09/2024 | $1,137.18 | $1,144.77 (0.67%) | $1,151.13 | $1,132.51 | 513,300 | $123.75 B |
| 09/06/2024 | $1,150.00 | $1,131.50 (-1.61%) | $1,152.87 | $1,128.97 | 616,625 | $122.32 B |
| 09/05/2024 | $1,175.16 | $1,150.56 (-2.09%) | $1,175.16 | $1,143.24 | 534,411 | $124.38 B |
| 09/04/2024 | $1,168.81 | $1,179.37 (0.9%) | $1,182.31 | $1,163.35 | 333,049 | $127.49 B |
| 09/03/2024 | $1,178.73 | $1,168.81 (-0.84%) | $1,192.54 | $1,162.87 | 579,321 | $126.35 B |
| 08/30/2024 | $1,179.20 | $1,184.69 (0.47%) | $1,191.33 | $1,170.84 | 405,400 | $128.06 B |
| 08/29/2024 | $1,204.72 | $1,178.93 (-2.14%) | $1,210.97 | $1,175.46 | 538,650 | $127.44 B |
| 08/28/2024 | $1,196.06 | $1,199.29 (0.27%) | $1,206.66 | $1,190.17 | 308,402 | $129.64 B |
| 08/27/2024 | $1,199.34 | $1,201.76 (0.2%) | $1,211.20 | $1,197.13 | 295,503 | $129.91 B |
| 08/26/2024 | $1,199.12 | $1,199.37 (0.02%) | $1,206.81 | $1,195.67 | 239,724 | $129.65 B |
| 08/23/2024 | $1,195.72 | $1,199.12 (0.28%) | $1,202.24 | $1,190.00 | 352,601 | $129.62 B |
| 08/22/2024 | $1,189.70 | $1,187.66 (-0.17%) | $1,191.84 | $1,180.00 | 310,229 | $128.39 B |
| 08/21/2024 | $1,194.71 | $1,185.34 (-0.78%) | $1,203.49 | $1,184.03 | 342,545 | $128.14 B |