Ventyx Biosciences, Inc. - Common Stock (VTYX)

Historical Prices For Ventyx Biosciences, Inc. - Common Stock (VTYX)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	6.76	6.96	5.74	5.81	12,457,263	5.81
10/23/2025	7.50	7.82	6.55	6.60	116,794,413	6.60
10/22/2025	3.71	4.12	3.41	3.86	22,264,975	3.86
10/21/2025	3.72	3.83	3.61	3.76	566,027	3.76
10/20/2025	3.99	4.05	3.52	3.71	1,069,578	3.71
10/17/2025	3.93	3.98	3.82	3.92	983,177	3.92
10/16/2025	3.98	4.05	3.85	4.00	874,795	4.00
10/15/2025	3.65	4.12	3.62	3.96	2,486,077	3.96
10/14/2025	3.63	3.74	3.60	3.65	528,477	3.65
10/13/2025	3.60	3.77	3.50	3.71	933,534	3.71
10/10/2025	3.86	3.88	3.48	3.56	1,473,969	3.56
10/09/2025	3.83	4.01	3.78	3.86	1,591,272	3.86
10/08/2025	4.00	4.04	3.69	3.83	1,399,465	3.83
10/07/2025	3.80	4.05	3.64	3.98	1,671,723	3.98
10/06/2025	3.68	3.77	3.54	3.73	1,646,134	3.73
10/03/2025	3.64	3.79	3.42	3.60	1,921,587	3.60
10/02/2025	3.76	3.82	3.36	3.53	3,841,856	3.53
10/01/2025	3.29	3.92	3.28	3.60	4,832,548	3.60
9/30/2025	3.01	3.18	2.96	3.11	1,163,151	3.11
9/29/2025	3.01	3.06	2.91	3.02	904,152	3.02
9/26/2025	2.78	2.99	2.67	2.98	947,262	2.98
9/25/2025	2.70	2.77	2.63	2.69	561,433	2.69
9/24/2025	2.80	2.91	2.72	2.75	921,762	2.75
9/23/2025	2.88	2.94	2.68	2.80	1,731,784	2.80
9/22/2025	2.30	2.96	2.30	2.83	2,216,015	2.83
9/19/2025	2.39	2.50	2.29	2.30	1,980,475	2.30
9/18/2025	2.35	2.42	2.28	2.39	637,253	2.39
9/17/2025	2.35	2.38	2.29	2.31	329,462	2.31
9/16/2025	2.27	2.50	2.25	2.33	709,292	2.33
9/15/2025	2.35	2.40	2.26	2.30	555,198	2.30
9/12/2025	2.38	2.43	2.30	2.30	462,314	2.30
9/11/2025	2.37	2.43	2.35	2.38	285,066	2.38
9/10/2025	2.38	2.46	2.35	2.37	378,029	2.37
9/09/2025	2.34	2.54	2.31	2.38	719,564	2.38
9/08/2025	2.53	2.53	2.36	2.38	432,149	2.38
9/05/2025	2.62	2.67	2.50	2.52	430,455	2.52
9/04/2025	2.57	2.61	2.48	2.60	305,564	2.60
9/03/2025	2.46	2.62	2.46	2.58	373,325	2.58
9/02/2025	2.37	2.48	2.37	2.46	463,276	2.46
8/29/2025	2.45	2.45	2.31	2.40	479,695	2.40
8/28/2025	2.52	2.58	2.44	2.45	328,096	2.45
8/27/2025	2.50	2.59	2.50	2.51	316,754	2.51
8/26/2025	2.56	2.59	2.44	2.48	467,957	2.48
8/25/2025	2.73	2.73	2.53	2.54	451,594	2.54
8/22/2025	2.69	2.81	2.68	2.74	462,422	2.74
8/21/2025	2.56	2.69	2.51	2.65	301,962	2.65
8/20/2025	2.62	2.62	2.38	2.56	442,619	2.56
8/19/2025	2.81	2.81	2.58	2.63	594,723	2.63
8/18/2025	2.83	2.92	2.79	2.83	431,795	2.83
8/15/2025	3.03	3.05	2.83	2.83	704,225	2.83
8/14/2025	2.86	3.01	2.79	3.00	512,346	3.00
8/13/2025	2.70	2.94	2.66	2.85	1,102,965	2.85
8/12/2025	2.69	2.73	2.54	2.63	993,156	2.63
8/11/2025	2.82	2.86	2.63	2.64	752,349	2.64
8/08/2025	2.41	2.88	2.40	2.81	1,896,213	2.81
8/07/2025	2.56	2.60	2.36	2.36	686,414	2.36
8/06/2025	2.56	2.57	2.42	2.53	696,735	2.53
8/05/2025	2.74	2.76	2.58	2.58	472,207	2.58
8/04/2025	2.65	2.75	2.60	2.72	287,936	2.72
8/01/2025	2.75	2.78	2.62	2.63	546,685	2.63
7/31/2025	2.69	2.92	2.69	2.80	781,425	2.80
7/30/2025	2.69	2.77	2.64	2.69	845,796	2.69
7/29/2025	3.02	3.04	2.63	2.67	2,261,020	2.67
7/28/2025	3.16	3.19	2.78	3.04	756,999	3.04
7/25/2025	3.17	3.21	3.13	3.18	470,184	3.18