Regeneron Pharmaceuticals (REGN)
490.81
+0.53 (0.11%)
NASDAQ · Last Trade: Jun 2nd, 8:59 PM EDT
Historical Prices For Regeneron Pharmaceuticals (REGN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 491.09 | 502.56 | 481.58 | 490.81 | 2,942,930 | 490.81 |
| 5/30/2025 | 517.66 | 519.78 | 485.00 | 490.28 | 6,313,124 | 490.28 |
| 5/29/2025 | 597.06 | 605.73 | 591.02 | 605.39 | 756,661 | 605.39 |
| 5/28/2025 | 603.26 | 606.00 | 590.15 | 591.85 | 1,007,918 | 591.85 |
| 5/27/2025 | 603.09 | 608.17 | 590.80 | 603.26 | 876,126 | 603.26 |
| 5/23/2025 | 586.85 | 591.64 | 582.37 | 588.34 | 656,390 | 588.34 |
| 5/22/2025 | 603.20 | 605.50 | 592.73 | 596.85 | 867,225 | 596.85 |
| 5/21/2025 | 613.05 | 617.52 | 597.92 | 604.62 | 1,089,388 | 604.62 |
| 5/20/2025 | 595.01 | 615.45 | 595.01 | 614.79 | 1,102,239 | 614.79 |
| 5/19/2025 | 588.48 | 598.56 | 586.68 | 596.54 | 666,309 | 595.66 |
| 5/16/2025 | 588.23 | 595.19 | 581.49 | 594.32 | 936,925 | 593.44 |
| 5/15/2025 | 576.13 | 585.26 | 564.91 | 584.99 | 1,301,953 | 584.13 |
| 5/14/2025 | 576.35 | 580.56 | 567.59 | 571.36 | 1,663,853 | 570.52 |
| 5/13/2025 | 571.45 | 575.05 | 558.45 | 574.16 | 1,149,861 | 573.31 |
| 5/12/2025 | 543.82 | 577.99 | 535.29 | 575.63 | 1,898,340 | 574.78 |
| 5/09/2025 | 549.00 | 552.84 | 527.13 | 527.78 | 1,499,190 | 527.00 |
| 5/08/2025 | 547.88 | 552.57 | 520.50 | 547.67 | 2,709,256 | 546.86 |
| 5/07/2025 | 561.79 | 568.13 | 556.36 | 560.93 | 1,140,667 | 560.10 |
| 5/06/2025 | 601.01 | 606.87 | 557.64 | 558.52 | 1,510,885 | 557.70 |
| 5/05/2025 | 606.89 | 611.04 | 601.80 | 603.58 | 1,124,281 | 602.69 |
| 5/02/2025 | 600.00 | 615.61 | 599.08 | 605.61 | 1,606,582 | 604.72 |
| 5/01/2025 | 589.77 | 593.93 | 578.50 | 590.00 | 1,190,464 | 589.13 |
| 4/30/2025 | 579.26 | 600.20 | 566.99 | 598.76 | 1,704,493 | 597.88 |
| 4/29/2025 | 561.75 | 579.98 | 542.44 | 568.91 | 2,660,380 | 568.07 |
| 4/28/2025 | 603.36 | 614.83 | 601.19 | 610.86 | 1,175,300 | 609.96 |
| 4/25/2025 | 598.33 | 602.79 | 585.78 | 602.64 | 964,396 | 601.75 |
| 4/24/2025 | 590.93 | 601.28 | 586.81 | 599.76 | 1,317,016 | 598.88 |
| 4/23/2025 | 595.87 | 603.77 | 584.45 | 587.85 | 791,972 | 586.98 |
| 4/22/2025 | 565.50 | 587.10 | 565.14 | 585.49 | 1,036,496 | 584.63 |
| 4/21/2025 | 556.04 | 570.35 | 552.97 | 561.49 | 745,688 | 560.66 |
| 4/17/2025 | 548.07 | 564.21 | 545.00 | 563.16 | 827,806 | 562.33 |
| 4/16/2025 | 557.00 | 561.83 | 544.50 | 549.28 | 875,709 | 548.47 |
| 4/15/2025 | 568.55 | 575.20 | 553.00 | 557.91 | 838,512 | 557.09 |
| 4/14/2025 | 560.44 | 574.72 | 555.39 | 571.06 | 946,329 | 570.22 |
| 4/11/2025 | 548.63 | 555.53 | 533.26 | 554.18 | 1,171,116 | 553.36 |
| 4/10/2025 | 568.93 | 571.99 | 529.73 | 546.39 | 1,357,826 | 545.58 |
| 4/09/2025 | 538.00 | 580.73 | 525.99 | 576.72 | 1,871,474 | 575.87 |
| 4/08/2025 | 579.46 | 586.03 | 546.36 | 556.81 | 1,159,705 | 555.99 |
| 4/07/2025 | 569.20 | 586.16 | 557.83 | 572.78 | 1,687,529 | 571.93 |
| 4/04/2025 | 610.65 | 612.99 | 580.25 | 582.26 | 1,548,136 | 581.41 |
| 4/03/2025 | 626.25 | 628.00 | 607.88 | 610.64 | 1,047,628 | 609.74 |
| 4/02/2025 | 613.53 | 628.00 | 610.10 | 625.60 | 902,565 | 624.68 |
| 4/01/2025 | 630.51 | 641.24 | 615.00 | 617.00 | 1,059,748 | 616.09 |
| 3/31/2025 | 630.08 | 640.72 | 618.50 | 634.23 | 1,066,327 | 633.29 |
| 3/28/2025 | 638.01 | 642.97 | 631.45 | 637.36 | 805,945 | 636.42 |
| 3/27/2025 | 641.21 | 643.43 | 629.94 | 635.83 | 811,472 | 634.89 |
| 3/26/2025 | 634.14 | 644.00 | 629.02 | 640.14 | 1,251,899 | 639.20 |
| 3/25/2025 | 662.45 | 662.57 | 633.10 | 634.14 | 852,645 | 633.21 |
| 3/24/2025 | 660.00 | 667.46 | 655.30 | 661.00 | 962,372 | 660.02 |
| 3/21/2025 | 658.00 | 661.00 | 651.06 | 658.48 | 1,869,366 | 657.51 |
| 3/20/2025 | 670.00 | 674.83 | 662.33 | 662.62 | 662,967 | 661.64 |
| 3/19/2025 | 663.67 | 674.57 | 659.03 | 672.36 | 675,670 | 671.37 |
| 3/18/2025 | 678.00 | 678.27 | 664.30 | 664.96 | 608,073 | 663.98 |
| 3/17/2025 | 668.26 | 679.83 | 664.67 | 678.42 | 942,903 | 677.42 |
| 3/14/2025 | 680.61 | 686.98 | 657.00 | 666.87 | 1,306,090 | 665.89 |
| 3/13/2025 | 687.43 | 698.95 | 677.34 | 680.61 | 863,802 | 679.61 |
| 3/12/2025 | 709.94 | 712.46 | 683.42 | 689.50 | 808,334 | 688.48 |
| 3/11/2025 | 746.70 | 747.70 | 712.39 | 718.16 | 1,108,129 | 717.10 |
| 3/10/2025 | 710.01 | 748.29 | 709.38 | 744.83 | 1,631,627 | 743.73 |
| 3/07/2025 | 698.63 | 729.75 | 696.43 | 707.51 | 1,083,903 | 706.47 |
| 3/06/2025 | 683.10 | 701.00 | 682.25 | 698.44 | 870,357 | 697.41 |
| 3/05/2025 | 673.98 | 692.79 | 673.15 | 687.15 | 828,679 | 686.14 |
| 3/04/2025 | 688.48 | 697.46 | 672.50 | 675.49 | 1,197,596 | 674.49 |
| 3/03/2025 | 701.91 | 704.64 | 683.46 | 684.87 | 708,558 | 683.86 |