VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	33.25	33.25	33.25	33.25	33.25	-0.32%	493
May 30, 2025	33.15	33.36	33.15	33.36	33.36	0.75%	640
May 29, 2025	33.12	33.31	33.08	33.11	33.11	0.04%	817
May 28, 2025	33.12	33.12	33.10	33.10	33.10	-0.29%	442
May 27, 2025	32.99	33.29	32.99	33.19	33.19	1.25%	1,456
May 23, 2025	32.64	32.89	32.64	32.78	32.78	-0.05%	1,876
May 22, 2025	32.80	32.80	32.80	32.80	32.80	-0.25%	122
May 21, 2025	32.80	32.88	32.80	32.88	32.88	-1.00%	447
May 20, 2025	33.25	33.25	33.21	33.21	33.21	0.08%	398
May 19, 2025	33.05	33.19	33.05	33.19	33.19	-0.16%	596
May 16, 2025	33.23	33.24	33.23	33.24	33.24	0.36%	335
May 15, 2025	33.00	33.17	32.96	33.12	33.12	0.51%	1,453
May 14, 2025	32.96	32.96	32.96	32.96	32.96	0.60%	143
May 13, 2025	32.85	32.85	32.76	32.76	32.76	1.04%	526
May 12, 2025	32.85	32.85	32.42	32.42	32.42	0.65%	629
May 9, 2025	32.15	32.21	32.15	32.21	32.21	-0.44%	378
May 8, 2025	32.36	32.36	32.36	32.36	32.36	-0.32%	554
May 7, 2025	32.46	32.46	32.46	32.46	32.46	1.40%	123
May 6, 2025	32.06	32.06	31.94	32.01	32.01	-0.06%	649
May 5, 2025	32.08	32.08	32.03	32.03	32.03	0.12%	420
May 2, 2025	32.00	32.00	32.00	32.00	32.00	1.05%	224
May 1, 2025	31.51	31.69	31.51	31.66	31.66	0.54%	599
Apr 30, 2025	31.51	31.51	31.45	31.49	31.49	-0.12%	478
Apr 29, 2025	31.42	31.53	31.42	31.53	31.53	0.56%	675
Apr 28, 2025	31.28	31.36	30.96	31.36	31.36	0.19%	2,843
Apr 25, 2025	31.30	31.30	31.30	31.30	31.30	0.26%	171
Apr 24, 2025	30.98	31.21	30.98	31.21	31.21	0.37%	744
Apr 23, 2025	31.10	31.29	31.10	31.10	31.10	0.81%	424
Apr 22, 2025	30.42	30.85	30.42	30.85	30.85	1.82%	364
Apr 21, 2025	30.74	30.74	30.01	30.30	30.30	-1.22%	804
Apr 17, 2025	30.67	30.67	30.67	30.67	30.67	0.54%	103
Apr 16, 2025	30.62	30.78	30.51	30.51	30.51	-0.86%	225