Regeneron Pharmaceuticals (REGN)

623.54
-8.27 (-1.31%)
NASDAQ· Last Trade: Jun 30th, 9:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Regeneron Pharmaceuticals (REGN)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026630.95634.06622.29623.54820,915623.54
6/29/2026635.99638.30626.86631.81734,523631.81
6/26/2026623.64638.76623.44632.901,213,634632.90
6/25/2026623.16634.31619.70620.14696,854620.14
6/24/2026621.63631.18619.27623.43839,705623.43
6/23/2026607.92621.79607.92618.031,279,852618.03
6/22/2026604.46613.56594.90612.501,604,252612.50
6/18/2026612.07616.24598.19609.942,609,260609.94
6/17/2026615.16620.00602.13607.931,299,674607.93
6/16/2026615.18617.60608.21614.731,007,459614.73
6/15/2026613.35615.95608.59614.98815,877614.98
6/12/2026613.11616.54605.01612.14717,782612.14
6/11/2026604.31618.10603.57611.48943,111611.48
6/10/2026619.07619.25601.22601.65816,069601.65
6/09/2026624.17628.90610.95616.181,190,645616.18
6/08/2026638.04638.95608.98611.341,259,203611.34
6/05/2026632.26640.82632.09635.45975,794635.45
6/04/2026628.07633.88621.11628.73974,727628.73
6/03/2026600.79625.00599.00618.95986,345618.95
6/02/2026596.52604.63591.52602.921,077,454602.92
6/01/2026607.54614.00598.79600.661,080,071600.66
5/29/20260.06624.47609.77614.782,187,708614.78
5/28/2026630.15631.73620.35621.521,234,496621.52
5/27/2026634.80638.06625.00627.741,913,601627.74
5/26/2026642.45648.50632.68634.62889,784634.62
5/22/2026639.24644.12632.72638.88995,024638.88
5/21/2026645.00650.32639.81642.591,178,537642.59
5/20/2026634.32651.00633.60649.761,165,758649.76
5/19/2026630.49639.99616.02630.301,445,107630.30
5/18/2026615.93633.00610.60629.682,996,834629.68
5/15/2026712.69717.88695.00698.25728,234698.25
5/14/2026719.00722.51710.06712.87794,409712.87
5/13/2026721.29730.59709.51719.88879,284719.88
5/12/2026716.39725.60710.02723.41824,422723.41
5/11/2026714.99727.38701.99712.771,227,187712.77
5/08/2026709.29717.99708.36714.89589,042714.89
5/07/2026718.50725.31707.43709.10774,680709.10
5/06/2026703.33726.16702.50721.05739,907721.05
5/05/2026710.73715.62699.23702.27642,784702.27
5/04/2026702.56711.55699.75709.21554,134709.21
5/01/2026703.02714.48700.26701.42729,186701.42
4/30/2026693.08708.44688.95707.061,096,623707.06
4/29/2026705.11708.80668.85686.361,834,102686.36
4/28/2026751.37754.00730.90731.77569,030731.77
4/27/2026745.47756.40743.61744.44603,279744.44
4/24/2026760.00761.96736.71751.57809,547751.57
4/23/2026750.99767.21747.26766.02928,298766.02
4/22/2026751.48755.78740.47746.58901,955746.58
4/21/2026746.20751.54734.12747.36707,466747.36
4/20/2026750.00755.59744.00749.41493,842749.41
4/17/2026754.74758.61746.91750.57512,999750.57
4/16/2026749.56756.00742.68746.00505,372746.00
4/15/2026758.67760.58739.12753.93571,267753.93
4/14/2026744.97757.68743.71755.51637,768755.51
4/13/2026747.74756.90737.34746.46747,091746.46
4/10/2026771.48771.48739.09748.87751,457748.87
4/09/2026764.15772.45761.50767.85596,766767.85
4/08/2026765.26775.63755.99775.53580,422775.53
4/07/2026758.40761.91747.76760.27620,799760.27
4/06/2026766.83768.80758.49763.04460,419763.04
4/02/2026767.04770.11745.00761.851,000,703761.85
4/01/2026775.00781.21769.97777.25627,374777.25