Regeneron Pharmaceuticals (REGN)

799.08
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 8:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Regeneron Pharmaceuticals (REGN)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026782.44802.78779.08799.08894,931799.08
8/28/2026809.40809.40789.08794.19488,306794.19
8/27/2026806.18817.62804.27807.71766,974807.71
8/26/2026827.78831.67814.70814.79585,318814.79
8/25/2026829.22839.94823.44833.56505,424833.56
8/24/2026834.51834.70823.39828.50671,998828.50
8/21/2026835.74847.00826.64834.04786,923834.04
8/20/2026831.70840.82826.05826.64596,470826.64
8/19/2026817.17844.92815.38840.84750,413840.84
8/18/2026814.00821.02805.93810.24778,968810.24
8/17/2026801.76813.18795.73805.93541,306804.99
8/14/2026802.35806.53792.57803.48425,600802.54
8/13/2026802.21815.80794.49805.97709,739805.03
8/12/2026790.55801.36784.61797.99575,147797.06
8/11/2026808.80813.63796.66797.00940,102796.07
8/10/2026781.72809.09775.83808.051,213,682807.11
8/07/2026774.47785.99767.17784.36837,599783.45
8/06/2026777.85780.95762.78772.11783,948771.21
8/05/2026767.98782.59763.31768.58532,475767.68
8/04/2026753.76763.54747.00760.66817,252759.77
8/03/2026769.54772.75756.44759.24842,695758.35
7/31/2026726.69764.75724.79762.631,158,585761.74
7/30/2026701.90740.00694.98738.341,460,925737.48
7/29/2026699.38702.60691.00695.421,022,311694.61
7/28/2026676.93696.74676.46695.18900,378694.37
7/27/2026661.77678.12659.53667.17650,818666.39
7/24/2026658.29667.50654.05656.01708,393655.25
7/23/2026646.48655.20637.80651.911,138,972651.15
7/22/2026676.43676.79648.90651.18872,158650.42
7/21/2026672.55678.67666.87675.19529,665674.40
7/20/2026674.72681.74669.88672.15624,791671.37
7/17/2026676.05691.13672.31676.69648,401675.90
7/16/2026666.28680.29661.38678.94730,956678.15
7/15/2026656.11669.10648.66664.45555,417663.67
7/14/2026658.00663.10653.31656.12477,972655.36
7/13/2026661.63665.60655.11663.09606,248662.32
7/10/2026670.06676.66658.50664.52581,778663.75
7/09/2026660.80669.16660.80667.95672,528667.17
7/08/2026669.11670.35661.43662.88746,816662.11
7/07/2026663.18677.92659.02676.23918,726675.44
7/06/2026657.96657.96637.72649.81714,336649.05
7/02/2026630.52654.93625.70654.271,071,606653.51
7/01/2026629.90632.85623.89624.721,170,652623.99
6/30/2026630.95634.06622.29623.54820,915622.81
6/29/2026635.99638.30626.86631.81734,523631.07
6/26/2026623.64638.76623.44632.901,213,634632.16
6/25/2026623.16634.31619.70620.14696,854619.42
6/24/2026621.63631.18619.27623.43839,705622.70
6/23/2026607.92621.79607.92618.031,279,852617.31
6/22/2026604.46613.56594.90612.501,604,252611.79
6/18/2026612.07616.24598.19609.942,609,260609.23
6/17/2026615.16620.00602.13607.931,299,674607.22
6/16/2026615.18617.60608.21614.731,007,459614.01
6/15/2026613.35615.95608.59614.98815,877614.26
6/12/2026613.11616.54605.01612.14717,782611.43
6/11/2026604.31618.10603.57611.48943,111610.77
6/10/2026619.07619.25601.22601.65816,069600.95
6/09/2026624.17628.90610.95616.181,190,645615.46
6/08/2026638.04638.95608.98611.341,259,203610.63
6/05/2026632.26640.82632.09635.45975,794634.71
6/04/2026628.07633.88621.11628.73974,727628.00
6/03/2026600.79625.00599.00618.95986,345618.23
6/02/2026596.52604.63591.52602.921,077,454602.22
6/01/2026607.54614.00598.79600.661,080,071599.96