NASDAQ:VYGR | Historical Stock Price | Voyager Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-11-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.57$4.28$7.13$11.86$19.73$32.822015-11-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.95$13.95401,800——
2019-12-30$13.41$13.41318,300——
2019-12-27$13.94$13.94250,200——
2019-12-26$14.19$14.19299,300——
2019-12-24$14.98$14.98182,600——
2019-12-23$14.91$14.91410,900——
2019-12-20$14.02$14.02641,400——
2019-12-19$13.86$13.86425,000——
2019-12-18$14.06$14.06333,800——
2019-12-17$13.87$13.87252,000——
2019-12-16$13.80$13.80409,700——
2019-12-13$13.46$13.46494,000——
2019-12-12$13.39$13.39374,000——
2019-12-11$13.46$13.46428,600——
2019-12-10$13.95$13.95548,100——
2019-12-09$13.81$13.81520,900——
2019-12-06$13.98$13.98510,500——
2019-12-05$13.72$13.72397,800——
2019-12-04$14.30$14.30540,200——
2019-12-03$14.32$14.321,602,800——
2019-12-02$13.20$13.20454,400——
2019-11-29$13.64$13.64213,200——
2019-11-27$13.82$13.82228,600——
2019-11-26$13.72$13.72347,400——
2019-11-25$14.04$14.04561,500——
2019-11-22$14.26$14.26224,300——
2019-11-21$14.32$14.32272,600——
2019-11-20$14.51$14.51726,400——
2019-11-19$13.54$13.54377,800——
2019-11-18$12.82$12.82315,200——
2019-11-15$12.85$12.85251,500——
2019-11-14$13.08$13.08369,800——
2019-11-13$14.24$14.24569,800——
2019-11-12$14.13$14.13154,700——
2019-11-11$14.12$14.12165,800——
2019-11-08$14.86$14.86263,800——
2019-11-07$14.48$14.48281,500——
2019-11-06$13.77$13.77675,700——
2019-11-05$14.86$14.86280,400——
2019-11-04$14.93$14.93439,900——
2019-11-01$16.15$16.15335,400——
2019-10-31$15.39$15.39190,800——
2019-10-30$15.00$15.00241,300——
2019-10-29$15.37$15.37190,500——
2019-10-28$15.25$15.25308,900——
2019-10-25$15.07$15.07206,500——
2019-10-24$14.85$14.85222,900——
2019-10-23$15.18$15.18157,200——
2019-10-22$15.53$15.53180,200——
2019-10-21$15.36$15.36276,700——
2019-10-18$14.73$14.73350,500——
2019-10-17$15.41$15.41284,600——
2019-10-16$15.17$15.17184,600——
2019-10-15$15.40$15.40256,600——
2019-10-14$14.89$14.89252,000——
2019-10-11$15.16$15.16215,700——
2019-10-10$14.93$14.93272,100——
2019-10-09$15.45$15.45196,300——
2019-10-08$15.60$15.60374,300——
2019-10-07$16.53$16.53265,400——
2019-10-04$16.85$16.85359,400——
2019-10-03$16.49$16.49287,200——
2019-10-02$16.02$16.02312,200——
2019-10-01$15.92$15.92602,400——
2019-09-30$17.21$17.21496,600——
2019-09-27$17.06$17.06360,400——
2019-09-26$16.52$16.52482,500——
2019-09-25$16.68$16.68374,500——
2019-09-24$16.44$16.44799,000——
2019-09-23$17.62$17.62756,500——
2019-09-20$18.12$18.12913,100——
2019-09-19$18.19$18.19452,400——
2019-09-18$18.11$18.11565,000——
2019-09-17$17.85$17.85452,100——
2019-09-16$18.14$18.14580,100——
2019-09-13$17.19$17.19400,200——
2019-09-12$16.97$16.97349,700——
2019-09-11$17.43$17.43327,400——
2019-09-10$17.07$17.07368,000——
2019-09-09$16.54$16.54313,900——
2019-09-06$16.31$16.31290,800——
2019-09-05$17.03$17.03309,500——
2019-09-04$16.77$16.77683,800——
2019-09-03$17.11$17.11477,800——
2019-08-30$17.87$17.87354,000——
2019-08-29$18.44$18.44292,500——
2019-08-28$18.82$18.82351,300——
2019-08-27$18.46$18.46418,100——
2019-08-26$19.61$19.61277,200——
2019-08-23$19.65$19.65383,300——
2019-08-22$20.48$20.48313,200——
2019-08-21$21.18$21.18215,900——
2019-08-20$21.13$21.13308,100——
2019-08-19$21.65$21.65263,000——
2019-08-16$21.43$21.43255,000——
2019-08-15$20.62$20.62291,700——
2019-08-14$21.15$21.15429,700——
2019-08-13$20.56$20.56673,100——
2019-08-12$20.11$20.11447,700——
2019-08-09$20.53$20.53831,700——
2019-08-08$20.68$20.68318,700——
2019-08-07$20.45$20.45268,000——
2019-08-06$20.52$20.52591,900——
2019-08-05$20.48$20.48647,200——
2019-08-02$21.28$21.28277,300——
2019-08-01$22.04$22.04360,800——
2019-07-31$22.01$22.01317,900——
2019-07-30$22.73$22.73228,700——
2019-07-29$22.48$22.48311,700——
2019-07-26$23.01$23.01280,300——
2019-07-25$22.77$22.77414,500——
2019-07-24$23.76$23.76268,100——
2019-07-23$24.18$24.18210,000——
2019-07-22$24.99$24.99314,800——
2019-07-19$24.32$24.32410,400——
2019-07-18$24.54$24.54406,700——
2019-07-17$23.95$23.95345,100——
2019-07-16$24.74$24.74429,400——
2019-07-15$25.65$25.65246,600——
2019-07-12$25.50$25.50433,300——
2019-07-11$25.67$25.67342,600——
2019-07-10$27.05$27.05455,300——
2019-07-09$26.99$26.99357,400——
2019-07-08$26.64$26.64430,200——
2019-07-05$27.52$27.52217,500——
2019-07-03$28.29$28.29180,800——
2019-07-02$27.42$27.42228,400——
2019-07-01$27.92$27.92400,000——
2019-06-28$27.22$27.221,089,700——
2019-06-27$26.30$26.30411,600——
2019-06-26$25.14$25.14395,700——
2019-06-25$25.80$25.80436,100——
2019-06-24$25.74$25.74480,200——
2019-06-21$27.73$27.731,964,900——
2019-06-20$26.97$26.97521,400——
2019-06-19$27.87$27.87422,400——
2019-06-18$27.88$27.88841,000——
2019-06-17$26.75$26.75909,400——
2019-06-14$24.24$24.24169,000——
2019-06-13$24.68$24.68259,200——
2019-06-12$23.53$23.53248,000——
2019-06-11$22.87$22.87224,900——
2019-06-10$23.51$23.51170,500——
2019-06-07$23.66$23.66251,800——
2019-06-06$23.00$23.00405,200——
2019-06-05$23.57$23.57445,800——
2019-06-04$22.62$22.621,039,800——
2019-06-03$20.69$20.69808,400——
2019-05-31$21.81$21.81471,400——
2019-05-30$22.43$22.43450,400——
2019-05-29$22.70$22.70537,100——
2019-05-28$23.60$23.60481,100——
2019-05-24$24.12$24.12268,100——
2019-05-23$22.85$22.85234,700——
2019-05-22$22.85$22.85217,600——
2019-05-21$23.02$23.02304,100——
2019-05-20$21.86$21.86321,000——
2019-05-17$22.15$22.15653,800——
2019-05-16$24.48$24.481,011,700——
2019-05-15$23.69$23.69256,200——
2019-05-14$23.78$23.78339,900——
2019-05-13$22.63$22.63497,700——
2019-05-10$24.43$24.43459,800——
2019-05-09$23.76$23.76343,200——
2019-05-08$24.49$24.49648,000——
2019-05-07$23.52$23.52403,500——
2019-05-06$24.04$24.04601,900——
2019-05-03$22.51$22.51464,900——
2019-05-02$21.60$21.60252,700——
2019-05-01$20.85$20.85299,000——
2019-04-30$21.10$21.10466,300——
2019-04-29$21.59$21.59410,500——
2019-04-26$21.37$21.37222,000——
2019-04-25$21.13$21.13249,100——
2019-04-24$21.01$21.01242,400——
2019-04-23$20.76$20.76240,400——
2019-04-22$19.68$19.68203,700——
2019-04-18$19.18$19.18329,700——
2019-04-17$19.33$19.33455,600——
2019-04-16$20.42$20.42555,300——
2019-04-15$19.99$19.99319,700——
2019-04-12$20.66$20.66349,400——
2019-04-11$21.39$21.39262,700——
2019-04-10$21.48$21.48329,700——
2019-04-09$20.50$20.50348,000——
2019-04-08$20.71$20.71463,900——
2019-04-05$20.83$20.83566,200——
2019-04-04$20.84$20.84464,400——
2019-04-03$21.70$21.70767,500——
2019-04-02$21.25$21.25978,800——
2019-04-01$19.79$19.79512,500——
2019-03-29$19.14$19.14559,100——
2019-03-28$18.99$18.99335,300——
2019-03-27$18.75$18.75448,000——
2019-03-26$19.29$19.29315,000——
2019-03-25$19.14$19.14550,700——
2019-03-22$17.97$17.97656,900——
2019-03-21$18.75$18.75422,300——
2019-03-20$18.09$18.09313,000——
2019-03-19$18.41$18.41470,700——
2019-03-18$18.90$18.90581,000——
2019-03-15$19.66$19.661,822,400——
2019-03-14$17.60$17.60485,700——
2019-03-13$17.71$17.71430,900——
2019-03-12$17.51$17.51897,200——
2019-03-11$18.57$18.57778,600——
2019-03-08$17.31$17.31329,500——
2019-03-07$17.32$17.32447,800——
2019-03-06$16.82$16.82720,800——
2019-03-05$17.76$17.76679,400——
2019-03-04$18.19$18.191,270,000——
2019-03-01$16.50$16.50798,100——
2019-02-28$15.00$15.00557,200——
2019-02-27$15.46$15.46843,600——
2019-02-26$13.87$13.87496,400——
2019-02-25$13.86$13.861,157,100——
2019-02-22$13.12$13.121,670,400——
2019-02-21$10.68$10.68150,600——
2019-02-20$10.89$10.89161,100——
2019-02-19$10.78$10.78144,600——
2019-02-15$10.73$10.73153,800——
2019-02-14$10.64$10.64143,900——
2019-02-13$10.65$10.65121,000——
2019-02-12$10.77$10.77116,600——
2019-02-11$10.55$10.55153,900——
2019-02-08$10.72$10.72214,600——
2019-02-07$10.91$10.91255,200——
2019-02-06$11.08$11.08244,000——
2019-02-05$10.76$10.76221,800——
2019-02-04$10.71$10.71313,600——
2019-02-01$10.55$10.55732,800——
2019-01-31$10.49$10.49510,000——
2019-01-30$10.52$10.521,293,000——
2019-01-29$11.12$11.126,218,400——
2019-01-28$8.04$8.04383,100——
2019-01-25$8.45$8.45517,800——
2019-01-24$8.00$8.00268,100——
2019-01-23$8.21$8.21283,200——
2019-01-22$8.20$8.20356,300——
2019-01-18$8.26$8.26208,100——
2019-01-17$8.50$8.50232,500——
2019-01-16$8.54$8.54222,500——
2019-01-15$8.79$8.79173,500——
2019-01-14$8.92$8.92156,900——
2019-01-11$9.10$9.10187,200——
2019-01-10$9.26$9.26125,800——
2019-01-09$9.46$9.46176,500——
2019-01-08$9.49$9.49345,500——
2019-01-07$9.36$9.36367,700——
2019-01-04$9.47$9.47310,100——
2019-01-03$8.89$8.89227,700——
2019-01-02$9.42$9.42268,100——