VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	35.99	35.99	35.91	35.91	35.91	0.73%	895
Aug 12, 2025	35.57	35.65	35.57	35.65	35.65	0.89%	768
Aug 11, 2025	35.16	35.45	35.16	35.34	35.34	1.04%	545
Aug 8, 2025	34.97	34.97	34.97	34.97	34.97	0.67%	88
Aug 7, 2025	34.68	34.74	34.68	34.74	34.74	-0.92%	501
Aug 6, 2025	35.00	35.06	35.00	35.06	35.06	-0.65%	239
Aug 5, 2025	35.58	35.58	35.29	35.29	35.29	-0.27%	240
Aug 4, 2025	35.46	35.46	35.39	35.39	35.39	1.04%	536
Aug 1, 2025	34.99	35.02	34.99	35.02	35.02	-0.94%	385
Jul 31, 2025	35.56	35.56	35.36	35.36	35.36	-0.56%	2,380
Jul 30, 2025	35.72	35.72	35.56	35.56	35.56	0.61%	344
Jul 29, 2025	35.34	35.34	35.34	35.34	35.34	0.08%	279
Jul 28, 2025	35.31	35.31	35.31	35.31	35.31	-0.77%	196
Jul 25, 2025	35.45	35.59	35.45	35.59	35.59	0.17%	801
Jul 24, 2025	35.83	35.83	35.53	35.53	35.53	-1.10%	756
Jul 23, 2025	35.83	35.92	35.83	35.92	35.92	-0.06%	7,443
Jul 22, 2025	35.96	35.96	35.72	35.94	35.94	0.23%	4,188
Jul 21, 2025	35.75	35.99	35.75	35.86	35.86	0.27%	1,892
Jul 18, 2025	35.83	35.83	35.76	35.76	35.76	-0.18%	1,940
Jul 17, 2025	35.83	35.83	35.83	35.83	35.83	1.65%	100
Jul 16, 2025	35.06	35.25	35.06	35.25	35.25	0.59%	454
Jul 15, 2025	35.04	35.04	35.04	35.04	35.04	0.88%	339
Jul 14, 2025	34.77	34.77	34.74	34.74	34.74	0.42%	602
Jul 11, 2025	34.64	34.64	34.59	34.59	34.59	-0.94%	820
Jul 10, 2025	34.92	34.92	34.92	34.92	34.92	0.53%	138
Jul 9, 2025	34.72	34.73	34.71	34.73	34.73	0.02%	336
Jul 8, 2025	34.72	34.72	34.72	34.72	34.72	0.40%	862
Jul 7, 2025	34.88	34.88	34.54	34.59	34.59	-0.09%	1,093
Jul 3, 2025	34.62	34.62	34.62	34.62	34.62	0.52%	120
Jul 2, 2025	34.43	34.44	34.43	34.44	34.44	0.42%	727
Jul 1, 2025	34.22	34.30	34.22	34.30	34.30	0.29%	152
Jun 30, 2025	34.20	34.20	34.20	34.20	34.20	0.18%	261
Jun 27, 2025	33.48	34.13	33.48	34.13	34.13	0.69%	974
Jun 26, 2025	33.87	33.90	33.87	33.90	33.90	0.31%	519
Jun 25, 2025	33.98	33.98	33.80	33.80	33.80	-0.27%	6,067
Jun 24, 2025	33.85	33.90	33.85	33.89	33.89	0.60%	449
Jun 23, 2025	33.46	33.69	33.46	33.69	33.69	0.66%	629
Jun 20, 2025	33.46	33.46	33.46	33.46	33.46	-0.39%	177
Jun 18, 2025	33.60	33.60	33.60	33.60	33.60	0.28%	138
Jun 17, 2025	33.66	33.66	33.50	33.50	33.50	-0.77%	2,762
Jun 16, 2025	34.05	34.05	33.66	33.76	33.76	0.73%	724
Jun 13, 2025	33.85	33.85	33.52	33.52	33.52	-2.03%	380
Jun 12, 2025	34.15	34.37	34.15	34.21	34.21	-0.18%	862
Jun 11, 2025	34.27	34.27	34.27	34.27	34.27	0.84%	163
Jun 10, 2025	34.27	34.27	33.92	33.99	33.99	-0.16%	1,833
Jun 9, 2025	34.14	34.16	34.04	34.04	34.04	0.32%	870
Jun 6, 2025	33.80	33.93	33.80	33.93	33.93	1.13%	229
Jun 5, 2025	33.62	33.80	33.56	33.56	33.56	0.47%	391
Jun 4, 2025	33.43	33.43	33.40	33.40	33.40	-0.31%	819
Jun 3, 2025	33.53	33.53	33.51	33.51	33.51	0.77%	330