Regeneron Pharmaceuticals, Inc.$770.36BSX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $48.11 | $49.21 | $47.98 | $49.09 | +1.36% | 21.57M |
| Aug 3, 2026 | $47.82 | $48.92 | $47.50 | $48.43 | +3.64% | 20.38M |
| Jul 31, 2026 | $45.84 | $46.80 | $44.43 | $46.73 | +1.59% | 18.69M |
| Jul 30, 2026 | $45.27 | $46.20 | $44.55 | $46.00 | -0.09% | 25.89M |
| Jul 29, 2026 | $42.67 | $46.88 | $42.55 | $46.04 | -0.04% | 51.29M |
| Jul 28, 2026 | $46.42 | $47.16 | $45.81 | $46.06 | +1.21% | 26.91M |
| Jul 27, 2026 | $44.60 | $46.32 | $44.59 | $45.51 | +2.85% | 20.04M |
| Jul 24, 2026 | $43.97 | $44.71 | $43.72 | $44.25 | +1.54% | 20.69M |
| Jul 23, 2026 | $42.73 | $43.69 | $42.50 | $43.58 | +1.42% | 16.54M |
| Jul 22, 2026 | $43.77 | $43.77 | $42.69 | $42.97 | -0.51% | 11.20M |
| Jul 21, 2026 | $43.06 | $43.72 | $42.88 | $43.19 | -1.33% | 25.01M |
| Jul 20, 2026 | $43.79 | $44.35 | $43.46 | $43.77 | -0.59% | 13.13M |
| Jul 17, 2026 | $45.22 | $45.25 | $43.76 | $44.03 | -1.32% | 15.52M |
| Jul 16, 2026 | $44.18 | $45.45 | $43.76 | $44.62 | +3.67% | 18.78M |
| Jul 15, 2026 | $42.65 | $43.61 | $42.20 | $43.04 | +0.96% | 14.53M |
| Jul 14, 2026 | $43.50 | $43.50 | $42.28 | $42.63 | -4.52% | 20.09M |
| Jul 13, 2026 | $45.34 | $45.43 | $44.36 | $44.65 | -0.27% | 13.17M |
| Jul 10, 2026 | $45.47 | $45.51 | $44.23 | $44.77 | -0.49% | 12.04M |
| Jul 9, 2026 | $44.53 | $45.11 | $44.10 | $44.99 | +0.40% | 12.40M |
| Jul 8, 2026 | $44.70 | $44.98 | $44.01 | $44.81 | -1.08% | 13.55M |
| Jul 7, 2026 | $45.40 | $46.37 | $45.09 | $45.30 | +1.57% | 13.00M |
| Jul 6, 2026 | $44.81 | $45.30 | $43.84 | $44.60 | -1.20% | 17.12M |
| Jul 2, 2026 | $43.73 | $45.80 | $43.45 | $45.14 | +4.83% | 26.36M |
| Jul 1, 2026 | $43.21 | $43.76 | $42.71 | $43.06 | +0.89% | 25.52M |
| Jun 30, 2026 | $43.31 | $43.41 | $42.25 | $42.68 | -1.84% | 42.99M |
| Jun 29, 2026 | $44.74 | $44.92 | $43.37 | $43.48 | -1.70% | 21.90M |
| Jun 26, 2026 | $44.40 | $45.22 | $44.02 | $44.23 | +0.07% | 30.01M |
| Jun 25, 2026 | $44.21 | $45.28 | $43.89 | $44.20 | -0.58% | 19.82M |
| Jun 24, 2026 | $45.48 | $45.83 | $44.12 | $44.46 | -2.50% | 20.96M |
| Jun 23, 2026 | $44.63 | $45.69 | $44.40 | $45.60 | +2.86% | 18.70M |
| Jun 22, 2026 | $44.95 | $45.22 | $44.05 | $44.33 | -2.12% | 16.78M |
| Jun 18, 2026 | $45.06 | $45.48 | $44.44 | $45.29 | +0.76% | 30.86M |
| Jun 17, 2026 | $46.60 | $46.70 | $44.79 | $44.95 | -4.20% | 20.82M |
| Jun 16, 2026 | $47.25 | $47.25 | $46.20 | $46.92 | +0.34% | 11.14M |
| Jun 15, 2026 | $47.16 | $47.73 | $46.19 | $46.76 | -0.32% | 16.29M |
| Jun 12, 2026 | $47.60 | $47.80 | $45.99 | $46.91 | -0.55% | 16.76M |
| Jun 11, 2026 | $48.26 | $48.65 | $46.91 | $47.17 | -2.42% | 18.90M |
| Jun 10, 2026 | $48.88 | $48.92 | $47.81 | $48.34 | -1.27% | 22.68M |
| Jun 9, 2026 | $48.76 | $49.86 | $48.66 | $48.96 | +0.53% | 18.21M |
| Jun 8, 2026 | $48.05 | $49.07 | $47.88 | $48.70 | +0.31% | 15.38M |
| Jun 5, 2026 | $49.45 | $50.14 | $48.28 | $48.55 | -0.61% | 20.26M |
| Jun 4, 2026 | $48.56 | $49.47 | $48.27 | $48.85 | +2.43% | 22.78M |
| Jun 3, 2026 | $47.81 | $48.59 | $47.17 | $47.69 | +0.02% | 24.68M |
| Jun 2, 2026 | $48.00 | $48.43 | $47.37 | $47.68 | -0.63% | 21.67M |
| Jun 1, 2026 | $48.31 | $48.66 | $47.35 | $47.98 | -0.68% | 29.19M |
| May 29, 2026 | $48.72 | $49.30 | $48.13 | $48.31 | -1.63% | 37.28M |
| May 28, 2026 | $50.14 | $50.44 | $48.41 | $49.11 | -2.68% | 44.94M |
| May 27, 2026 | $53.13 | $53.20 | $50.04 | $50.46 | -12.46% | 52.74M |
| May 26, 2026 | $57.75 | $58.14 | $57.26 | $57.64 | -0.24% | 15.26M |
| May 22, 2026 | $57.60 | $58.51 | $57.39 | $57.78 | +1.10% | 11.74M |
| May 21, 2026 | $56.03 | $57.17 | $55.82 | $57.15 | +0.85% | 12.84M |
| May 20, 2026 | $56.68 | $56.94 | $55.33 | $56.67 | -0.25% | 15.40M |
| May 19, 2026 | $56.47 | $57.59 | $56.24 | $56.81 | +1.59% | 22.61M |
| May 18, 2026 | $53.56 | $56.33 | $53.45 | $55.92 | +6.15% | 16.77M |
| May 15, 2026 | $54.19 | $54.40 | $52.52 | $52.68 | -1.62% | 14.84M |
| May 14, 2026 | $53.27 | $53.69 | $52.75 | $53.55 | +0.92% | 14.60M |
| May 13, 2026 | $53.27 | $54.29 | $52.81 | $53.06 | -1.92% | 17.99M |
| May 12, 2026 | $53.95 | $54.48 | $53.49 | $54.10 | +1.37% | 15.92M |
| May 11, 2026 | $53.77 | $54.20 | $53.15 | $53.37 | -1.04% | 21.61M |
| May 8, 2026 | $56.33 | $56.62 | $53.63 | $53.93 | — | 20.84M |
