VEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	47.40	47.41	47.37	47.41	47.41	0.40%	1,754
Aug 12, 2025	47.02	47.22	47.02	47.22	47.22	0.84%	1,473
Aug 11, 2025	46.97	46.98	46.83	46.83	46.83	-0.24%	1,452
Aug 8, 2025	46.93	47.01	46.90	46.94	46.94	0.37%	1,704
Aug 7, 2025	46.86	46.86	46.66	46.76	46.76	0.03%	2,177
Aug 6, 2025	46.57	46.78	46.57	46.75	46.75	0.43%	3,323
Aug 5, 2025	46.57	46.64	46.50	46.55	46.55	-0.22%	2,320
Aug 4, 2025	46.56	46.66	46.56	46.66	46.66	0.95%	1,725
Aug 1, 2025	46.22	46.32	46.16	46.22	46.22	-0.79%	4,564
Jul 31, 2025	46.77	46.80	46.58	46.59	46.59	-0.09%	3,588
Jul 30, 2025	46.79	46.79	46.55	46.63	46.63	-0.21%	2,605
Jul 29, 2025	46.83	46.83	46.73	46.73	46.73	-0.06%	12,345
Jul 28, 2025	46.76	46.82	46.75	46.75	46.75	-0.26%	1,530
Jul 25, 2025	46.74	46.88	46.74	46.88	46.88	0.21%	2,353
Jul 24, 2025	46.81	46.86	46.78	46.78	46.78	-0.07%	3,402
Jul 23, 2025	46.59	46.81	46.59	46.81	46.81	0.57%	1,418
Jul 22, 2025	46.38	46.54	46.38	46.54	46.54	0.20%	3,046
Jul 21, 2025	46.41	46.67	46.41	46.45	46.45	0.25%	6,692
Jul 18, 2025	46.37	46.37	46.28	46.33	46.33	-0.01%	5,460
Jul 17, 2025	46.08	46.34	46.08	46.34	46.34	0.30%	3,418
Jul 16, 2025	45.99	46.20	45.99	46.20	46.20	0.24%	2,850
Jul 15, 2025	46.19	46.20	46.09	46.09	46.09	-0.26%	2,353
Jul 14, 2025	46.17	46.23	46.17	46.21	46.21	0.11%	2,487
Jul 11, 2025	46.22	46.23	46.15	46.16	46.16	-0.33%	2,686
Jul 10, 2025	46.31	46.34	46.29	46.31	46.31	0.08%	1,880
Jul 9, 2025	46.19	46.28	46.16	46.28	46.28	0.44%	5,491
Jul 8, 2025	46.09	46.09	46.00	46.07	46.07	0.06%	4,657
Jul 7, 2025	46.01	46.05	45.99	46.05	46.05	-0.53%	882
Jul 3, 2025	46.28	46.34	46.26	46.29	46.29	0.29%	1,284
Jul 2, 2025	46.00	46.16	46.00	46.16	46.16	0.21%	3,364
Jul 1, 2025	46.11	46.11	46.00	46.06	46.06	-0.11%	4,222
Jun 30, 2025	45.94	46.11	45.94	46.11	46.11	0.44%	1,798
Jun 27, 2025	45.89	46.00	45.83	45.91	45.91	0.15%	3,065
Jun 26, 2025	45.76	45.84	45.74	45.84	45.84	0.64%	2,800
Jun 25, 2025	45.56	45.56	45.49	45.55	45.55	-0.10%	1,444
Jun 24, 2025	45.30	45.60	45.30	45.60	45.60	1.30%	1,550
Jun 23, 2025	44.88	45.10	44.84	45.01	45.01	0.77%	2,025
Jun 20, 2025	44.95	44.95	44.67	44.67	44.67	-0.66%	4,481
Jun 18, 2025	45.10	45.10	44.89	44.97	44.97	-0.01%	2,145
Jun 17, 2025	45.04	45.21	44.97	44.97	44.97	-0.52%	1,058
Jun 16, 2025	45.36	45.36	45.20	45.20	45.20	0.60%	1,179
Jun 13, 2025	45.01	45.09	44.93	44.93	44.93	-0.92%	1,077
Jun 12, 2025	45.23	45.35	45.23	45.35	45.35	0.35%	3,412
Jun 11, 2025	45.22	45.41	45.19	45.19	45.19	-0.05%	2,862
Jun 10, 2025	45.12	45.22	45.12	45.22	45.22	0.33%	597
Jun 9, 2025	45.03	45.21	45.00	45.07	45.07	0.11%	1,814
Jun 6, 2025	45.08	45.08	45.01	45.02	45.02	0.58%	899
Jun 5, 2025	45.06	45.06	44.76	44.76	44.76	-0.47%	1,741
Jun 4, 2025	44.95	45.07	44.95	44.97	44.97	0.29%	3,004
Jun 3, 2025	44.74	44.94	44.74	44.84	44.84	0.28%	2,533