Regeneron Pharmaceuticals (REGN)

603.86
+3.20 (0.53%)
NASDAQ· Last Trade: Jun 2nd, 4:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Regeneron Pharmaceuticals (REGN)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026607.54614.00598.79600.661,080,071600.66
5/29/20260.06624.47609.77614.782,187,708614.78
5/28/2026630.15631.73620.35621.521,234,496621.52
5/27/2026634.80638.06625.00627.741,913,601627.74
5/26/2026642.45648.50632.68634.62889,784634.62
5/22/2026639.24644.12632.72638.88995,024638.88
5/21/2026645.00650.32639.81642.591,178,537642.59
5/20/2026634.32651.00633.60649.761,165,758649.76
5/19/2026630.49639.99616.02630.301,445,107629.36
5/18/2026615.93633.00610.60629.682,996,834628.74
5/15/2026712.69717.88695.00698.25728,234697.21
5/14/2026719.00722.51710.06712.87794,409711.81
5/13/2026721.29730.59709.51719.88879,284718.81
5/12/2026716.39725.60710.02723.41824,422722.33
5/11/2026714.99727.38701.99712.771,227,187711.71
5/08/2026709.29717.99708.36714.89589,042713.82
5/07/2026718.50725.31707.43709.10774,680708.04
5/06/2026703.33726.16702.50721.05739,907719.98
5/05/2026710.73715.62699.23702.27642,795701.22
5/04/2026702.56711.55699.75709.21554,134708.15
5/01/2026703.02714.48700.26701.42729,186700.37
4/30/2026693.08708.44688.95707.061,096,623706.00
4/29/2026705.11708.80668.85686.361,834,102685.34
4/28/2026751.37754.00730.90731.77569,030730.68
4/27/2026745.47756.40743.61744.44603,279743.33
4/24/2026760.00761.96736.71751.57809,547750.45
4/23/2026750.99767.21747.26766.02928,298764.88
4/22/2026751.48755.78740.47746.58901,955745.47
4/21/2026746.20751.54734.12747.36707,466746.25
4/20/2026750.00755.59744.00749.41493,842748.29
4/17/2026754.74758.61746.91750.57512,999749.45
4/16/2026749.56756.00742.68746.00505,372744.89
4/15/2026758.67760.58739.12753.93571,267752.81
4/14/2026744.97757.68743.71755.51637,768754.38
4/13/2026747.74756.90737.34746.46747,091745.35
4/10/2026771.48771.48739.09748.87751,457747.75
4/09/2026764.15772.45761.50767.85596,766766.71
4/08/2026765.26775.63755.99775.53580,422774.37
4/07/2026758.40761.91747.76760.27620,799759.14
4/06/2026766.83768.80758.49763.04460,419761.90
4/02/2026767.04770.11745.00761.851,000,703760.71
4/01/2026775.00781.21769.97777.25627,374776.09
3/31/2026757.47774.26755.80772.64642,662771.49
3/30/2026743.83757.68741.47749.29630,428748.17
3/27/2026756.65759.47736.64737.71492,198736.61
3/26/2026749.40761.73747.77756.73488,581755.60
3/25/2026744.67757.98744.02749.47553,079748.35
3/24/2026728.51743.16727.96741.69507,975740.58
3/23/2026744.99750.00735.00736.53535,938735.43
3/20/2026738.17744.85728.64732.871,360,123731.78
3/19/2026744.50750.32727.88737.45628,268736.35
3/18/2026751.22757.60734.56744.12672,564743.01
3/17/2026763.53771.23755.63759.05436,973757.92
3/16/2026750.00763.30747.01756.91396,204755.78
3/13/2026754.55758.98741.89745.77438,298744.66
3/12/2026764.06766.00744.00746.61630,414745.50
3/11/2026769.17783.12765.00774.66405,240773.50
3/10/2026781.67788.69771.34772.03473,423770.88
3/09/2026759.86783.70754.91781.60697,066780.43
3/06/2026755.01762.40746.66759.86561,909758.73
3/05/2026780.00781.99760.01764.93657,459763.79
3/04/2026767.05791.60764.24787.50641,620786.33
3/03/2026781.01794.77764.49766.66637,162765.52
3/02/2026771.10793.16769.63790.81793,149789.63