VEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	39.77	39.95	39.67	39.92	39.92	0.61%	43,101
Aug 14, 2025	39.66	39.73	39.38	39.68	39.68	-2.28%	8,290
Aug 13, 2025	40.16	40.63	40.12	40.61	40.61	1.49%	7,737
Aug 12, 2025	40.08	40.32	40.01	40.01	40.01	-	4,112
Aug 11, 2025	39.99	40.14	39.81	40.01	40.01	0.19%	14,862
Aug 8, 2025	40.00	40.14	39.93	39.93	39.93	0.15%	8,355
Aug 7, 2025	40.15	40.15	39.65	39.87	39.87	-0.30%	66,625
Aug 6, 2025	40.23	40.29	39.99	39.99	39.99	-0.67%	154,597
Aug 5, 2025	40.18	40.43	40.15	40.26	40.26	0.02%	11,012
Aug 4, 2025	39.91	40.25	39.91	40.25	40.25	1.21%	10,146
Aug 1, 2025	40.29	40.29	39.69	39.77	39.77	-1.79%	6,480
Jul 31, 2025	40.36	40.63	40.36	40.49	40.49	0.46%	4,943
Jul 30, 2025	40.61	40.61	40.31	40.31	40.31	-0.86%	3,119
Jul 29, 2025	40.58	40.66	40.38	40.66	40.66	0.07%	6,461
Jul 28, 2025	40.94	40.94	40.56	40.63	40.63	-0.88%	7,942
Jul 25, 2025	40.80	40.99	40.62	40.99	40.99	0.08%	7,119
Jul 24, 2025	41.14	41.14	40.91	40.96	40.96	-0.80%	31,196
Jul 23, 2025	40.92	41.30	40.92	41.28	41.28	2.01%	30,737
Jul 22, 2025	39.94	40.56	39.94	40.47	40.47	1.33%	6,607
Jul 21, 2025	40.28	40.36	39.94	39.94	39.94	-0.22%	13,273
Jul 18, 2025	40.10	40.22	39.91	40.03	40.03	0.08%	8,497
Jul 17, 2025	39.92	40.14	39.69	40.00	40.00	-0.23%	15,260
Jul 16, 2025	39.92	40.15	39.80	40.09	40.09	0.02%	45,757
Jul 15, 2025	40.48	40.48	40.02	40.08	40.08	-1.00%	21,919
Jul 14, 2025	40.63	40.65	40.38	40.48	40.48	-0.57%	12,110
Jul 11, 2025	40.79	40.79	40.57	40.72	40.72	-0.48%	21,431
Jul 10, 2025	40.77	41.23	40.77	40.91	40.91	-0.03%	3,620
Jul 9, 2025	40.97	40.97	40.58	40.93	40.93	0.20%	5,459
Jul 8, 2025	40.64	40.98	40.64	40.84	40.84	0.23%	16,221
Jul 7, 2025	41.06	41.06	40.57	40.75	40.75	-1.24%	25,417
Jul 3, 2025	41.35	41.36	41.16	41.26	41.26	0.05%	5,620
Jul 2, 2025	40.69	41.24	40.69	41.24	41.24	1.60%	9,569
Jul 1, 2025	40.16	40.78	40.12	40.59	40.59	0.85%	11,874
Jun 30, 2025	40.38	40.38	40.17	40.25	40.25	-0.25%	75,053
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