5 DAY PERFORMANCE
+76.60%
1 MONTH PERFORMANCE
+58.92%
3 MONTH PERFORMANCE
+287.92%
6 MONTH PERFORMANCE
+386.27%
YEAR-TO-DATE PERFORMANCE
+52.93%
1 YEAR PERFORMANCE
+563.94%
Ventyx Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $13.83 | $13.81 (-0.14%) | $13.83 | $13.78 | 13.03 M | $984.71 M |
| 01/08/2026 | $13.76 | $13.84 (0.58%) | $13.85 | $13.76 | 35.78 M | $986.85 M |
| 01/07/2026 | $15.32 | $13.73 (-10.38%) | $15.34 | $13.43 | 28.07 M | $979.01 M |
| 01/06/2026 | $7.90 | $10.05 (27.22%) | $25.00 | $7.08 | 7.92 M | $716.61 M |
| 01/05/2026 | $8.51 | $7.82 (-8.11%) | $8.55 | $7.70 | 1.32 M | $557.60 M |
| 01/02/2026 | $9.02 | $8.40 (-6.87%) | $9.02 | $8.23 | 2.00 M | $598.95 M |
| 12/31/2025 | $8.77 | $9.03 (2.96%) | $9.30 | $8.72 | 590.83 K | $643.88 M |
| 12/30/2025 | $9.08 | $8.75 (-3.63%) | $9.10 | $8.61 | 955.81 K | $623.91 M |
| 12/29/2025 | $9.22 | $9.08 (-1.52%) | $9.35 | $9.03 | 650.52 K | $647.44 M |
| 12/26/2025 | $9.17 | $9.26 (0.98%) | $9.34 | $8.98 | 488.84 K | $660.28 M |
| 12/24/2025 | $9.07 | $9.18 (1.21%) | $9.50 | $9.06 | 593.31 K | $654.57 M |
| 12/23/2025 | $9.34 | $9.07 (-2.89%) | $9.53 | $8.86 | 702.22 K | $646.73 M |
| 12/22/2025 | $8.68 | $9.34 (7.6%) | $9.37 | $8.64 | 1.06 M | $665.98 M |
| 12/19/2025 | $7.80 | $8.74 (12.05%) | $8.92 | $7.78 | 2.84 M | $623.20 M |
| 12/18/2025 | $7.76 | $7.74 (-0.26%) | $7.95 | $7.59 | 1.31 M | $551.89 M |
| 12/17/2025 | $8.17 | $7.69 (-5.88%) | $8.30 | $7.68 | 1.02 M | $548.33 M |
| 12/16/2025 | $8.22 | $8.21 (-0.12%) | $8.44 | $8.01 | 1.44 M | $585.41 M |
| 12/15/2025 | $8.31 | $8.34 (0.36%) | $8.52 | $7.94 | 3.18 M | $594.68 M |
| 12/12/2025 | $8.51 | $8.19 (-3.76%) | $8.51 | $8.06 | 1.85 M | $583.98 M |
| 12/11/2025 | $8.60 | $8.50 (-1.16%) | $8.70 | $8.44 | 885.10 K | $606.08 M |
| 12/10/2025 | $8.50 | $8.69 (2.24%) | $8.72 | $8.39 | 837.00 K | $619.63 M |
| 12/09/2025 | $8.73 | $8.51 (-2.52%) | $8.87 | $8.45 | 1.23 M | $606.80 M |
| 12/08/2025 | $8.89 | $8.80 (-1.01%) | $9.13 | $8.71 | 1.86 M | $627.48 M |
| 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 |
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.
