Verve Therapeutics, Inc.
VERVNASDAQHealthcare
$11.13
+$0.03(+0.27%)
Market Cap$994044786
P/E Ratio—
52W High$11.405
52W Low$2.865
Verve Therapeutics, Inc. (VERV) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
verv · EOD price history · split-adj. · FMP · as of Jul 24, 2025
5-Year High5Y
$78.00
Sep 7, 2021
-85.7% from here
5-Year Low5Y
$2.86
Apr 9, 2025
+289.2% from low
IPO Priceadj.
$31.92
Jun 17, 2021
-65.1% since IPO
1 Year Ago
$6.10
Jun 9, 2025
+82.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VERV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 10.3M | +0.00% |
| Jul 23, 2025 | $11.11 | $11.14 | $11.08 | $11.10 | $11.10 | 20.0M | -0.09% |
| Jul 22, 2025 | $10.96 | $11.09 | $10.91 | $11.08 | $11.08 | 4.0M | +1.09% |
| Jul 21, 2025 | $10.96 | $11.08 | $10.93 | $10.93 | $10.93 | 2.2M | -0.27% |
| Jul 18, 2025 | $10.98 | $10.99 | $10.90 | $10.91 | $10.91 | 4.9M | -0.64% |
| Jul 17, 2025 | $11.01 | $11.05 | $10.93 | $10.95 | $10.95 | 5.6M | -0.54% |
| Jul 16, 2025 | $11.02 | $11.08 | $11.00 | $11.02 | $11.02 | 2.2M | +0.00% |
| Jul 15, 2025 | $11.04 | $11.06 | $11.00 | $11.02 | $11.02 | 3.5M | -0.18% |
| Jul 14, 2025 | $11.03 | $11.09 | $11.01 | $11.03 | $11.03 | 1.9M | +0.00% |
| Jul 11, 2025 | $11.06 | $11.09 | $11.02 | $11.03 | $11.03 | 2.4M | -0.27% |
| Jul 10, 2025 | $11.11 | $11.14 | $11.04 | $11.06 | $11.06 | 2.4M | -0.45% |
| Jul 9, 2025 | $11.20 | $11.20 | $11.09 | $11.09 | $11.09 | 2.6M | -0.98% |
| Jul 8, 2025 | $11.24 | $11.29 | $11.13 | $11.13 | $11.13 | 2.5M | -0.98% |
| Jul 7, 2025 | $11.24 | $11.30 | $11.16 | $11.16 | $11.16 | 2.5M | -0.71% |
| Jul 3, 2025 | $11.23 | $11.29 | $11.22 | $11.28 | $11.28 | 1.1M | +0.45% |
| Jul 2, 2025 | $11.26 | $11.34 | $11.21 | $11.21 | $11.21 | 3.2M | -0.44% |
| Jul 1, 2025 | $11.21 | $11.33 | $11.16 | $11.28 | $11.28 | 4.1M | +0.62% |
| Jun 30, 2025 | $11.27 | $11.33 | $11.17 | $11.23 | $11.23 | 3.2M | -0.35% |
| Jun 27, 2025 | $11.23 | $11.32 | $11.23 | $11.30 | $11.30 | 4.1M | +0.62% |
| Jun 26, 2025 | $11.19 | $11.27 | $11.17 | $11.26 | $11.26 | 4.1M | +0.63% |
Showing 1–20 of 1,030 records
Annual Stock Price Performance · VERV
Jan 1 → Dec 31 · 5 years2025+98.0%$5.62 → $11.13
+98.0%
2024-59.2%$13.82 → $5.64
-59.2%
2023-28.4%$19.46 → $13.94
-28.4%
2022-48.2%$37.32 → $19.35
-48.2%
2021+22.9%$30.00 → $36.87
+22.9%
Best Year2025 · +98.0%
Worst Year2024 · -59.2%
Positive Years2 / 5
Avg Annual Return-3.0%
5Y Total Return-62.9%
5Y CAGR~-18.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in VERV?
If you invested $1,000 in VERV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$349
Total Return-65.1%
CAGR~-19.0% / yr
Profit$-651
Based on Jun 17, 2021 · $31.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Verve Therapeutics, Inc. (VERV) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $11.13. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
VERV price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
VERV historical stock pricesFMP EOD datasplit-adjusted OHLCV