Regeneron Pharmaceuticals (REGN)

758.27
+7.76 (1.03%)
NASDAQ · Last Trade: Sep 30th, 9:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Regeneron Pharmaceuticals (REGN)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026749.84763.72742.94758.27872,429758.27
9/29/2026745.85752.47741.83750.51804,330750.51
9/28/2026778.09780.95750.00752.251,149,824752.25
9/25/2026803.87803.87784.13788.04592,146788.04
9/24/2026801.59807.21789.39796.02602,594796.02
9/23/2026805.23813.53790.02801.82721,095801.82
9/22/2026802.48811.66791.31803.90600,248803.90
9/21/2026786.03801.44779.96798.17704,412798.17
9/18/2026787.34794.73779.65784.852,473,437784.85
9/17/2026781.18789.99774.77789.45702,810789.45
9/16/2026775.82779.98771.80774.61382,922774.61
9/15/2026788.53788.58769.72774.11540,674774.11
9/14/2026791.98798.84779.45793.74642,575793.74
9/11/2026800.00800.22780.81781.49443,989781.49
9/10/2026794.36806.14792.00793.26526,858793.26
9/09/2026803.83808.63796.73807.65621,438807.65
9/08/2026814.36821.17799.42810.31556,511810.31
9/04/2026840.05841.54825.83827.72561,170827.72
9/03/2026858.18859.34837.63843.47496,235843.47
9/02/2026826.24854.49825.77852.03749,428852.03
9/01/2026808.86824.63804.32823.82682,675823.82
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
8/17/2026801.76813.18795.73805.93541,306805.93
8/14/2026802.35806.53792.57803.48425,600803.48
8/13/2026802.21815.80794.49805.97709,739805.97
8/12/2026790.55801.36784.61797.99575,147797.99
8/11/2026808.80813.63796.66797.00940,102797.00
8/10/2026781.72809.09775.83808.051,213,682808.05
8/07/2026774.47785.99767.17784.36837,599784.36
8/06/2026777.85780.95762.78772.11783,948772.11
8/05/2026767.98782.59763.31768.58532,475768.58
8/04/2026753.76763.54747.00760.66817,252760.66
8/03/2026769.54772.75756.44759.24842,695759.24
7/31/2026726.69764.75724.79762.631,158,585762.63
7/30/2026701.90740.00694.98738.341,460,925738.34
7/29/2026699.38702.60691.00695.421,022,311695.42
7/28/2026676.93696.74676.46695.18900,378695.18
7/27/2026661.77678.12659.53667.17650,818667.17
7/24/2026658.29667.50654.05656.01708,393656.01
7/23/2026646.48655.20637.80651.911,138,972651.91
7/22/2026676.43676.79648.90651.18872,158651.18
7/21/2026672.55678.67666.87675.19529,677675.19
7/20/2026674.72681.74669.88672.15624,791672.15
7/17/2026676.05691.13672.31676.69648,401676.69
7/16/2026666.28680.29661.38678.94730,958678.94
7/15/2026656.11669.10648.66664.45555,417664.45
7/14/2026658.00663.10653.31656.12477,982656.12
7/13/2026661.63665.60655.11663.09606,249663.09
7/10/2026670.06676.66658.50664.52581,778664.52
7/09/2026660.80669.16660.80667.95672,528667.95
7/08/2026669.11670.35661.43662.88746,822662.88
7/07/2026663.18677.92659.02676.23918,726676.23
7/06/2026657.96657.96637.72649.81714,336649.81
7/02/2026630.52654.93625.70654.271,071,606654.27
7/01/2026629.90632.85623.89624.721,170,652624.72