MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
REGN — Regeneron Pharmaceuticals Inc
NasdaqRegeneron Pharmaceuticals Inc
$742.12
+3.40(+0.46%)
- O
- 738.05
- H
- 753.68
- L
- 734.18
- V
- 625.61K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$742.12
Period Return+23.14%
Period High$859.34
Period Low$476.49
Avg Daily Volume967.1K
Total Trading Days365
REGN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $738.05 | $753.68 | $734.18 | $742.12 | +$3.40 | +0.46% | 625,607 | $743.98 | $734.18 $753.68 |
| Oct 6, 2026 | $734.61 | $740.51 | $727.16 | $738.72 | +$12.25 | +1.69% | 615,063 | $735.88 | $727.16 $740.51 |
| Oct 5, 2026 | $734.37 | $736.42 | $722.02 | $726.47 | $-8.73 | -1.19% | 695,028 | $727.48 | $722.02 $736.42 |
| Oct 2, 2026 | $740.50 | $742.50 | $729.20 | $735.20 | +$0.39 | +0.05% | 613,950 | $735.03 | $729.20 $742.50 |
| Oct 1, 2026 | $766.53 | $777.43 | $726.02 | $734.81 | $-23.46 | -3.09% | 1,042,866 | $738.58 | $726.02 $777.43 |
| Sep 30, 2026 | $749.84 | $763.72 | $742.94 | $758.27 | +$7.76 | +1.03% | 872,457 | $755.92 | $742.94 $763.72 |
| Sep 29, 2026 | $745.85 | $752.47 | $741.83 | $750.51 | $-1.74 | -0.23% | 804,336 | $749.04 | $741.83 $752.47 |
| Sep 28, 2026 | $778.09 | $780.95 | $750.00 | $752.25 | $-35.79 | -4.54% | 1,149,832 | $756.36 | $750.00 $780.95 |
| Sep 25, 2026 | $803.87 | $803.87 | $784.13 | $788.04 | $-7.98 | -1.00% | 592,146 | $788.54 | $784.13 $803.87 |
| Sep 24, 2026 | $801.59 | $807.21 | $789.39 | $796.02 | $-5.80 | -0.72% | 602,654 | $796.62 | $789.39 $807.21 |
| Sep 23, 2026 | $805.23 | $813.53 | $790.02 | $801.82 | $-2.08 | -0.26% | 721,110 | $800.44 | $790.02 $813.53 |
| Sep 22, 2026 | $802.48 | $811.66 | $791.31 | $803.90 | +$5.73 | +0.72% | 600,266 | $805.40 | $791.31 $811.66 |
| Sep 21, 2026 | $786.03 | $801.44 | $779.96 | $798.17 | +$13.32 | +1.70% | 704,527 | $796.00 | $779.96 $801.44 |
| Sep 18, 2026 | $787.34 | $794.73 | $779.65 | $784.85 | $-4.60 | -0.58% | 2,473,437 | $785.07 | $779.65 $794.73 |
| Sep 17, 2026 | $781.18 | $789.99 | $774.78 | $789.45 | +$14.84 | +1.92% | 702,817 | $785.97 | $774.78 $789.99 |
| Sep 16, 2026 | $775.82 | $779.98 | $771.80 | $774.61 | +$0.50 | +0.06% | 382,945 | $775.69 | $771.80 $779.98 |
| Sep 15, 2026 | $788.53 | $788.58 | $769.57 | $774.11 | $-19.63 | -2.47% | 533,584 | $776.05 | $769.57 $788.58 |
| Sep 14, 2026 | $791.98 | $798.84 | $779.45 | $793.74 | +$12.25 | +1.57% | 634,586 | $792.31 | $779.45 $798.84 |
| Sep 11, 2026 | $800.00 | $800.22 | $780.81 | $781.49 | $-11.77 | -1.48% | 443,989 | $783.35 | $780.81 $800.22 |
| Sep 10, 2026 | $794.36 | $806.14 | $792.00 | $793.26 | $-14.39 | -1.78% | 526,911 | $795.30 | $792.00 $806.14 |
| Sep 9, 2026 | $803.83 | $808.63 | $796.73 | $807.65 | $-2.66 | -0.33% | 621,459 | $805.67 | $796.73 $808.63 |
| Sep 8, 2026 | $814.36 | $821.17 | $799.42 | $810.31 | $-17.41 | -2.10% | 556,537 | $811.82 | $799.42 $821.17 |
| Sep 4, 2026 | $840.06 | $841.54 | $825.83 | $827.72 | $-15.75 | -1.87% | 561,170 | $831.33 | $825.83 $841.54 |
| Sep 3, 2026 | $858.19 | $859.34 | $837.63 | $843.47 | $-8.56 | -1.00% | 496,256 | $843.90 | $837.63 $859.34 |
| Sep 2, 2026 | $826.24 | $854.49 | $825.77 | $852.03 | +$28.21 | +3.42% | 749,189 | $846.73 | $825.77 $854.49 |
| Sep 1, 2026 | $808.86 | $824.63 | $804.32 | $823.82 | +$24.74 | +3.10% | 682,807 | $818.80 | $804.32 $824.63 |
| Aug 31, 2026 | $782.44 | $802.78 | $779.08 | $799.08 | +$4.89 | +0.62% | 893,901 | $797.85 | $779.08 $802.78 |
| Aug 28, 2026 | $809.40 | $809.40 | $789.08 | $794.19 | $-13.52 | -1.67% | 488,306 | $793.99 | $789.08 $809.40 |
| Aug 27, 2026 | $806.18 | $817.62 | $804.27 | $807.71 | $-7.08 | -0.87% | 766,990 | $810.23 | $804.27 $817.62 |
| Aug 26, 2026 | $827.78 | $831.67 | $814.70 | $814.79 | $-18.77 | -2.25% | 585,371 | $817.94 | $814.70 $831.67 |