Gilead Sciences
$149.05Change from previous close: −1.47%Absolute change: −$2.23
Price history
+34.28% over the period1 year: from $111.00 (September 30, 2025) to $149.05 (September 30, 2026), +34.28%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| September 30, 2026 | $149.05 |
| September 29, 2026 | $151.28 |
| September 28, 2026 | $152.21 |
| September 25, 2026 | $150.93 |
| September 24, 2026 | $149.69 |
| September 23, 2026 | $151.37 |
| September 22, 2026 | $152.67 |
| September 21, 2026 | $150.56 |
| September 18, 2026 | $150.11 |
| September 17, 2026 | $150.89 |
| September 16, 2026 | $147.68 |
| September 15, 2026 | $146.30 |
| September 14, 2026 | $146.41 |
| September 11, 2026 | $143.72 |
| September 10, 2026 | $144.81 |
| September 9, 2026 | $145.65 |
| September 8, 2026 | $146.64 |
| September 4, 2026 | $151.00 |
| September 3, 2026 | $151.22 |
| September 2, 2026 | $149.61 |
| September 1, 2026 | $149.92 |
| August 31, 2026 | $146.34 |
| August 28, 2026 | $145.68 |
| August 27, 2026 | $148.86 |
| August 26, 2026 | $148.09 |
| August 25, 2026 | $148.77 |
| August 24, 2026 | $146.74 |
| August 21, 2026 | $146.12 |
| August 20, 2026 | $143.44 |
| August 19, 2026 | $147.60 |
| August 18, 2026 | $143.44 |
| August 17, 2026 | $138.92 |
| August 14, 2026 | $138.36 |
| August 13, 2026 | $138.14 |
| August 12, 2026 | $135.87 |
| August 11, 2026 | $135.77 |
| August 10, 2026 | $133.06 |
| August 7, 2026 | $133.21 |
| August 6, 2026 | $130.86 |
| August 5, 2026 | $131.76 |
| August 4, 2026 | $135.25 |
| August 3, 2026 | $131.15 |
| July 31, 2026 | $130.21 |
| July 30, 2026 | $131.28 |
| July 29, 2026 | $132.73 |
| July 28, 2026 | $134.32 |
| July 27, 2026 | $130.52 |
| July 24, 2026 | $129.31 |
| July 23, 2026 | $130.86 |
| July 22, 2026 | $130.34 |
| July 21, 2026 | $130.28 |
| July 20, 2026 | $133.21 |
| July 17, 2026 | $134.28 |
| July 16, 2026 | $136.30 |
| July 15, 2026 | $131.70 |
| July 14, 2026 | $130.04 |
| July 13, 2026 | $131.40 |
| July 10, 2026 | $129.83 |
| July 9, 2026 | $134.84 |
| July 8, 2026 | $135.82 |
| July 7, 2026 | $136.36 |
| July 6, 2026 | $129.61 |
| July 2, 2026 | $131.27 |
| July 1, 2026 | $125.97 |
| June 30, 2026 | $126.34 |
| June 29, 2026 | $126.33 |
| June 26, 2026 | $127.88 |
| June 25, 2026 | $123.84 |
| June 24, 2026 | $125.16 |
| June 23, 2026 | $125.05 |
| June 22, 2026 | $124.87 |
| June 18, 2026 | $123.76 |
| June 17, 2026 | $125.45 |
| June 16, 2026 | $127.23 |
| June 15, 2026 | $124.30 |
| June 12, 2026 | $125.59 |
| June 11, 2026 | $125.87 |
| June 10, 2026 | $121.48 |
| June 9, 2026 | $125.50 |
| June 8, 2026 | $128.10 |
| June 5, 2026 | $129.16 |
| June 4, 2026 | $129.18 |
| June 3, 2026 | $128.99 |
| June 2, 2026 | $127.57 |
| June 1, 2026 | $131.10 |
| May 29, 2026 | $134.43 |
| May 28, 2026 | $136.22 |
| May 27, 2026 | $133.69 |
| May 26, 2026 | $133.73 |
| May 22, 2026 | $134.36 |
| May 21, 2026 | $130.50 |
| May 20, 2026 | $130.69 |
| May 19, 2026 | $130.50 |
| May 18, 2026 | $129.67 |
| May 15, 2026 | $129.58 |
| May 14, 2026 | $132.06 |
| May 13, 2026 | $133.05 |
| May 12, 2026 | $134.94 |
| May 11, 2026 | $133.52 |
| May 8, 2026 | $131.33 |
| May 7, 2026 | $134.06 |
| May 6, 2026 | $136.30 |
| May 5, 2026 | $133.48 |
| May 4, 2026 | $132.69 |
| May 1, 2026 | $131.65 |
| April 30, 2026 | $130.84 |
| April 29, 2026 | $128.84 |
| April 28, 2026 | $129.26 |
| April 27, 2026 | $127.75 |
| April 24, 2026 | $130.40 |
| April 23, 2026 | $133.64 |
| April 22, 2026 | $132.90 |
| April 21, 2026 | $133.29 |
| April 20, 2026 | $135.87 |
| April 17, 2026 | $137.64 |
| April 16, 2026 | $138.55 |
| April 15, 2026 | $139.77 |
| April 14, 2026 | $140.45 |
| April 13, 2026 | $139.03 |
| April 10, 2026 | $138.99 |
| April 9, 2026 | $142.09 |
| April 8, 2026 | $141.54 |
| April 7, 2026 | $138.80 |
| April 6, 2026 | $140.13 |
| April 2, 2026 | $139.71 |
| April 1, 2026 | $140.30 |
| March 31, 2026 | $139.37 |
| March 30, 2026 | $136.34 |
| March 27, 2026 | $134.25 |
| March 26, 2026 | $136.88 |
| March 25, 2026 | $138.26 |
| March 24, 2026 | $138.11 |
| March 23, 2026 | $137.34 |
| March 20, 2026 | $137.21 |
| March 19, 2026 | $141.11 |
| March 18, 2026 | $141.29 |
| March 17, 2026 | $144.40 |
| March 16, 2026 | $145.21 |
| March 13, 2026 | $144.99 |
| March 12, 2026 | $145.21 |
| March 11, 2026 | $146.00 |
| March 10, 2026 | $148.56 |
| March 9, 2026 | $146.63 |
| March 6, 2026 | $143.93 |
| March 5, 2026 | $145.14 |
| March 4, 2026 | $148.22 |
| March 3, 2026 | $147.83 |
| March 2, 2026 | $150.03 |
| February 27, 2026 | $148.95 |
| February 26, 2026 | $143.77 |
| February 25, 2026 | $147.12 |
| February 24, 2026 | $147.64 |
| February 23, 2026 | $149.83 |
| February 20, 2026 | $151.40 |
| February 19, 2026 | $151.12 |
| February 18, 2026 | $152.74 |
| February 17, 2026 | $155.27 |
| February 13, 2026 | $154.98 |
| February 12, 2026 | $151.81 |
| February 11, 2026 | $155.80 |
| February 10, 2026 | $147.23 |
| February 9, 2026 | $151.68 |
| February 6, 2026 | $152.50 |
| February 5, 2026 | $149.37 |
| February 4, 2026 | $146.23 |
| February 3, 2026 | $143.28 |
| February 2, 2026 | $142.89 |
| January 30, 2026 | $141.95 |
| January 29, 2026 | $139.55 |
| January 28, 2026 | $139.72 |
| January 27, 2026 | $140.97 |
| January 26, 2026 | $137.78 |
| January 23, 2026 | $135.93 |
| January 22, 2026 | $131.14 |
| January 21, 2026 | $129.11 |
| January 20, 2026 | $124.14 |
| January 16, 2026 | $124.91 |
| January 15, 2026 | $121.26 |
| January 14, 2026 | $124.07 |
| January 13, 2026 | $121.76 |
| January 12, 2026 | $122.60 |
| January 9, 2026 | $121.10 |
| January 8, 2026 | $120.67 |
| January 7, 2026 | $124.35 |
| January 6, 2026 | $121.36 |
| January 5, 2026 | $118.30 |
| January 2, 2026 | $121.60 |
| December 31, 2025 | $122.74 |
| December 30, 2025 | $123.18 |
| December 29, 2025 | $124.91 |
| December 26, 2025 | $124.70 |
| December 24, 2025 | $125.67 |
| December 23, 2025 | $125.19 |
| December 22, 2025 | $124.16 |
| December 19, 2025 | $124.29 |
| December 18, 2025 | $121.47 |
| December 17, 2025 | $121.36 |
| December 16, 2025 | $118.78 |
| December 15, 2025 | $119.78 |
| December 12, 2025 | $120.40 |
| December 11, 2025 | $123.21 |
| December 10, 2025 | $121.34 |
| December 9, 2025 | $119.36 |
| December 8, 2025 | $121.19 |
| December 5, 2025 | $121.22 |
| December 4, 2025 | $122.62 |
| December 3, 2025 | $125.00 |
| December 2, 2025 | $123.91 |
| December 1, 2025 | $124.33 |
| November 28, 2025 | $125.84 |
| November 26, 2025 | $127.51 |
| November 25, 2025 | $127.12 |
| November 24, 2025 | $125.27 |
| November 21, 2025 | $126.64 |
| November 20, 2025 | $124.99 |
| November 19, 2025 | $128.07 |
| November 18, 2025 | $127.18 |
| November 17, 2025 | $124.09 |
| November 14, 2025 | $125.02 |
| November 13, 2025 | $125.20 |
| November 12, 2025 | $123.40 |
| November 11, 2025 | $122.56 |
| November 10, 2025 | $118.15 |
| November 7, 2025 | $118.84 |
| November 6, 2025 | $123.40 |
| November 5, 2025 | $122.58 |
| November 4, 2025 | $123.00 |
| November 3, 2025 | $122.05 |
| October 31, 2025 | $119.79 |
| October 30, 2025 | $118.44 |
| October 29, 2025 | $118.50 |
| October 28, 2025 | $117.88 |
| October 27, 2025 | $120.47 |
| October 24, 2025 | $120.94 |
| October 23, 2025 | $120.74 |
| October 22, 2025 | $121.46 |
| October 21, 2025 | $124.08 |
| October 20, 2025 | $123.11 |
| October 17, 2025 | $122.81 |
| October 16, 2025 | $117.85 |
| October 15, 2025 | $118.30 |
| October 14, 2025 | $118.48 |
| October 13, 2025 | $118.21 |
| October 10, 2025 | $117.18 |
| October 9, 2025 | $116.74 |
| October 8, 2025 | $118.25 |
| October 7, 2025 | $116.78 |
| October 6, 2025 | $113.58 |
| October 3, 2025 | $112.69 |
| October 2, 2025 | $110.56 |
| October 1, 2025 | $111.15 |
| September 30, 2025 | $111.00 |
At a glance
The company
Gilead Sciences, Inc., a biopharmaceutical company, discovers, develops, and commercializes medicines in the areas of unmet medical need in the United States, Europe, and internationally.
Next event
Quarterly results · October 29, 2026
Dividend
Last ex-dividend on September 15, 2026
Where the price stands
52-wk low$108.46
$149.05
52-wk high$157.29
−5.24% from the high
Performance
- 1 month
- +1.85%
- Year to date
- +21.44%
- 1 year
- +34.28%
Analysts · 26 analysts
Average target$158.65+6.44% vs. price
Buy 21 · Hold 5 · Sell 1 · Buy
Latest news
All newsThe business in numbers
Revenue
$7.8B
Latest quarter · Q2 2026
Net income
-$10.5B
Latest quarter · Q2 2026
Net margin
-134.5%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $184.82B
- P/E
- Data not available
- EPS
- -$2.65
- Volume
- 5.24M
- Dividend yield
- 2.20%
Stocks to explore
Other companies in the Healthcare sector
