Regeneron Pharmaceuticals (REGN)

Historical Prices For Regeneron Pharmaceuticals (REGN)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	577.15	581.25	575.89	580.70	574,376	580.70
8/28/2025	586.43	590.96	575.04	579.61	616,613	579.61
8/27/2025	591.87	597.02	585.50	586.96	584,147	586.96
8/26/2025	573.00	588.10	567.08	587.65	1,614,492	587.65
8/25/2025	591.06	594.88	572.25	572.38	880,924	572.38
8/22/2025	602.35	610.45	585.50	589.48	1,439,352	589.48
8/21/2025	586.87	605.18	585.10	598.16	1,010,288	598.16
8/20/2025	572.33	596.92	570.39	591.01	1,298,624	591.01
8/19/2025	575.30	581.69	570.80	571.78	854,732	571.78
8/18/2025	582.09	585.00	573.81	573.91	769,080	573.91
8/15/2025	577.96	581.95	570.84	580.41	1,122,439	579.53
8/14/2025	560.90	573.49	558.00	565.97	976,108	565.11
8/13/2025	557.08	565.50	552.00	561.55	1,096,153	560.70
8/12/2025	547.94	562.74	547.09	556.55	766,035	555.71
8/11/2025	561.52	572.58	544.16	545.94	1,103,965	545.11
8/08/2025	559.80	567.69	558.06	563.00	1,024,327	562.15
8/07/2025	557.66	565.48	553.05	559.80	811,313	558.95
8/06/2025	569.00	573.47	550.50	555.15	865,103	554.31
8/05/2025	570.25	579.82	568.50	569.90	993,451	569.04
8/04/2025	566.98	577.21	562.01	571.54	1,362,580	570.67
8/01/2025	583.01	583.28	542.89	558.87	1,656,808	558.02
7/31/2025	550.01	558.13	541.61	545.46	1,412,990	544.63
7/30/2025	560.45	563.59	550.49	554.58	564,446	553.74
7/29/2025	558.00	559.61	552.00	558.14	814,914	557.30
7/28/2025	563.53	567.95	558.54	558.63	588,430	557.78
7/25/2025	565.41	567.21	555.50	563.10	755,851	562.25
7/24/2025	572.54	577.73	563.67	564.64	1,037,656	563.78
7/23/2025	568.12	576.70	563.00	572.39	891,205	571.52
7/22/2025	546.92	563.00	546.92	560.93	976,710	560.08
7/21/2025	543.44	552.98	542.50	545.53	709,119	544.70
7/18/2025	550.00	550.88	541.50	542.52	1,307,873	541.70
7/17/2025	545.67	554.48	542.01	550.00	989,302	549.17
7/16/2025	550.00	558.35	546.57	547.93	1,089,865	547.10
7/15/2025	574.15	574.75	546.28	547.96	998,540	547.13
7/14/2025	566.10	575.13	562.00	570.59	717,134	569.73
7/11/2025	558.39	568.46	551.48	567.74	844,646	566.88
7/10/2025	554.38	566.37	550.11	559.76	827,667	558.91
7/09/2025	547.10	558.38	545.38	552.58	843,848	551.74
7/08/2025	538.87	559.46	537.45	547.75	847,343	546.92
7/07/2025	546.00	547.59	532.60	538.11	960,041	537.29
7/03/2025	547.75	555.00	546.61	547.36	456,417	546.53
7/02/2025	533.66	551.50	529.69	547.74	818,109	546.91
7/01/2025	523.97	548.03	521.00	534.91	1,200,802	534.10
6/30/2025	520.21	526.08	518.90	525.00	1,013,242	524.20
6/27/2025	521.79	531.21	517.39	521.00	1,607,842	520.21
6/26/2025	520.00	524.52	514.79	521.00	965,547	520.21
6/25/2025	521.40	525.63	516.99	520.29	639,554	519.50
6/24/2025	515.79	527.45	515.79	522.27	970,565	521.48
6/23/2025	510.00	516.18	507.61	511.92	1,076,188	511.14
6/20/2025	521.05	521.31	506.38	509.72	2,259,500	508.95
6/18/2025	508.51	519.17	503.25	513.58	841,129	512.80
6/17/2025	519.27	523.01	508.70	508.86	890,217	508.09
6/16/2025	532.88	538.20	520.22	522.68	1,325,033	521.89
6/13/2025	518.25	529.55	514.98	529.24	951,913	528.44
6/12/2025	517.23	525.22	512.97	521.84	873,254	521.05
6/11/2025	525.77	528.37	516.10	518.60	963,042	517.81
6/10/2025	520.00	529.99	518.16	523.53	1,175,103	522.74
6/09/2025	498.00	518.27	494.42	517.60	1,982,897	516.82
6/06/2025	485.54	499.88	485.00	493.22	1,498,000	492.47
6/05/2025	486.00	491.77	476.49	483.07	1,791,333	482.34
6/04/2025	491.71	499.90	482.99	484.93	1,870,522	484.19
6/03/2025	490.79	501.11	485.34	487.86	2,141,078	487.12
6/02/2025	491.09	502.56	481.58	490.81	2,942,930	490.07