5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
+0.50%
3 MONTH PERFORMANCE
+47.41%
6 MONTH PERFORMANCE
+430.80%
YEAR-TO-DATE PERFORMANCE
+54.60%
1 YEAR PERFORMANCE
+726.04%
Ventyx Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $13.96 | $13.96 (0%) | $13.97 | $13.95 | 3.91 M | $995.41 M |
| 02/17/2026 | $13.95 | $13.95 (0%) | $13.97 | $13.94 | 3.95 M | $994.69 M |
| 02/13/2026 | $13.94 | $13.97 (0.22%) | $13.97 | $13.93 | 2.53 M | $996.12 M |
| 02/12/2026 | $13.95 | $13.93 (-0.14%) | $13.96 | $13.92 | 6.48 M | $993.27 M |
| 02/11/2026 | $13.95 | $13.94 (-0.07%) | $13.96 | $13.94 | 914.06 K | $993.98 M |
| 02/10/2026 | $13.95 | $13.96 (0.07%) | $13.97 | $13.95 | 669.03 K | $995.41 M |
| 02/09/2026 | $13.93 | $13.95 (0.14%) | $13.96 | $13.93 | 1.13 M | $994.69 M |
| 02/06/2026 | $13.92 | $13.96 (0.29%) | $13.96 | $13.91 | 1.46 M | $995.41 M |
| 02/05/2026 | $13.93 | $13.94 (0.07%) | $13.95 | $13.89 | 2.26 M | $993.98 M |
| 02/04/2026 | $13.97 | $13.91 (-0.43%) | $13.97 | $13.90 | 4.90 M | $991.84 M |
| 02/03/2026 | $13.96 | $13.95 (-0.07%) | $13.97 | $13.95 | 1.93 M | $994.69 M |
| 02/02/2026 | $13.96 | $13.96 (0%) | $13.98 | $13.94 | 5.05 M | $995.41 M |
| 01/30/2026 | $13.96 | $13.95 (-0.07%) | $13.97 | $13.93 | 1.01 M | $994.69 M |
| 01/29/2026 | $13.96 | $13.95 (-0.07%) | $13.97 | $13.94 | 907.69 K | $994.69 M |
| 01/28/2026 | $13.98 | $13.97 (-0.07%) | $14.00 | $13.94 | 1.26 M | $996.12 M |
| 01/27/2026 | $13.99 | $13.99 (0%) | $14.00 | $13.97 | 826.61 K | $997.54 M |
| 01/26/2026 | $14.00 | $13.97 (-0.21%) | $14.02 | $13.94 | 1.47 M | $996.12 M |
| 01/23/2026 | $14.00 | $14.03 (0.21%) | $14.07 | $13.99 | 4.87 M | $1.00 B |
| 01/22/2026 | $13.86 | $13.92 (0.43%) | $13.94 | $13.86 | 1.61 M | $992.55 M |
| 01/21/2026 | $13.86 | $13.87 (0.07%) | $13.89 | $13.85 | 3.16 M | $988.99 M |
| 01/20/2026 | $13.86 | $13.88 (0.14%) | $13.88 | $13.85 | 2.20 M | $989.70 M |
| 01/16/2026 | $13.86 | $13.89 (0.22%) | $13.90 | $13.85 | 1.93 M | $990.41 M |
| 01/15/2026 | $13.86 | $13.86 (0%) | $13.88 | $13.84 | 1.39 M | $988.27 M |
| 01/14/2026 | $13.84 | $13.86 (0.14%) | $13.87 | $13.83 | 2.38 M | $988.27 M |
| 01/13/2026 | $13.82 | $13.86 (0.29%) | $13.87 | $13.82 | 5.69 M | $988.27 M |
| 01/12/2026 | $13.80 | $13.84 (0.29%) | $13.86 | $13.80 | 2.79 M | $986.85 M |
| 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 |
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.
