VEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.43	40.43	40.21	40.35	40.35	-0.02%	6,792
Jun 26, 2025	40.23	40.36	40.23	40.36	40.36	0.83%	27,894
Jun 25, 2025	40.30	40.30	39.93	40.03	40.03	-1.07%	12,001
Jun 24, 2025	40.64	40.64	40.40	40.46	40.46	0.01%	32,249
Jun 23, 2025	40.50	40.84	40.30	40.46	40.46	-0.32%	8,726
Jun 20, 2025	41.01	41.01	40.51	40.59	40.59	-0.78%	11,725
Jun 18, 2025	40.75	41.13	40.75	40.91	40.91	0.05%	10,798
Jun 17, 2025	41.00	41.11	40.89	40.89	40.89	-0.46%	6,021
Jun 16, 2025	40.84	41.20	40.84	41.08	41.08	1.05%	20,994
Jun 13, 2025	40.33	40.82	40.33	40.66	40.26	0.16%	32,004
Jun 12, 2025	40.44	40.70	40.35	40.59	40.20	-0.15%	50,937
Jun 11, 2025	40.65	40.65	40.44	40.65	40.26	0.57%	9,505
Jun 10, 2025	40.58	40.65	40.36	40.42	40.03	-0.49%	12,967
Jun 9, 2025	40.64	40.74	40.37	40.62	40.23	0.54%	16,974
Jun 6, 2025	40.49	40.52	40.30	40.40	40.01	0.59%	49,553
Jun 5, 2025	40.16	40.28	40.13	40.16	39.77	0.15%	9,426
Jun 4, 2025	40.17	40.37	40.10	40.10	39.71	-0.12%	5,183
Jun 3, 2025	39.96	40.24	39.77	40.15	39.76	0.33%	60,520
Jun 2, 2025	39.85	40.02	39.76	40.02	39.63	0.57%	6,175
May 30, 2025	39.67	39.91	39.67	39.79	39.41	0.12%	7,714
May 29, 2025	39.89	39.89	39.75	39.75	39.36	-0.36%	2,066
May 28, 2025	40.01	40.07	39.89	39.89	39.50	-0.30%	5,445
May 27, 2025	40.04	40.10	39.79	40.01	39.62	0.37%	6,022
May 23, 2025	39.55	39.93	39.55	39.86	39.47	0.26%	11,200
May 22, 2025	39.60	39.86	39.56	39.76	39.37	-0.69%	12,220
May 21, 2025	40.20	40.40	39.93	40.03	39.64	-0.96%	9,687
May 20, 2025	40.24	40.46	40.22	40.42	40.03	0.02%	11,773
May 19, 2025	40.22	40.45	40.08	40.41	40.02	-0.17%	3,783
May 16, 2025	39.75	40.50	39.75	40.48	40.09	1.53%	8,332
May 15, 2025	39.61	39.90	39.56	39.87	39.48	1.66%	6,171
May 14, 2025	39.32	39.37	39.08	39.22	38.84	-0.61%	20,247
May 13, 2025	39.34	39.59	39.31	39.46	39.08	0.71%	29,992
May 12, 2025	39.41	39.41	38.95	39.18	38.80	1.24%	19,570
May 9, 2025	38.57	38.70	38.46	38.70	38.32	0.55%	24,409
May 8, 2025	37.11	38.62	37.11	38.49	38.12	1.42%	6,336
May 7, 2025	38.15	38.19	37.88	37.95	37.58	-0.65%	5,890
May 6, 2025	38.23	38.35	38.08	38.20	37.83	0.13%	6,758
May 5, 2025	38.11	38.46	38.09	38.15	37.78	-0.47%	15,293
May 2, 2025	38.30	38.39	38.17	38.33	37.96	0.84%	5,053
May 1, 2025	37.38	38.32	37.38	38.01	37.64	1.17%	16,215
Apr 30, 2025	37.30	37.72	36.97	37.57	37.21	-0.27%	21,336
Apr 29, 2025	37.42	37.75	37.40	37.67	37.30	0.64%	26,522
Apr 28, 2025	37.26	37.60	37.26	37.43	37.07	0.51%	7,646
Apr 25, 2025	37.35	37.35	37.14	37.24	36.88	-0.73%	14,218
Apr 24, 2025	37.08	37.52	37.08	37.52	37.15	1.41%	9,319
Apr 23, 2025	37.43	37.54	36.98	36.99	36.63	0.32%	12,711
Apr 22, 2025	36.52	36.90	36.46	36.87	36.52	1.81%	4,383
Apr 21, 2025	36.38	36.53	35.93	36.22	35.87	-1.18%	6,773
Apr 17, 2025	36.39	36.88	36.39	36.65	36.29	0.71%	6,602
Apr 16, 2025	36.45	36.76	36.28	36.39	36.04	-0.68%	4,632