VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	30.67	30.77	30.67	30.77	30.77	0.44%	472
Apr 14, 2025	30.54	30.63	30.54	30.63	30.63	1.04%	450
Apr 11, 2025	30.32	30.32	30.32	30.32	30.32	1.04%	97
Apr 10, 2025	30.02	30.02	30.01	30.01	30.01	-1.80%	678
Apr 9, 2025	28.85	30.56	28.85	30.56	30.56	5.50%	1,146
Apr 8, 2025	29.55	29.55	28.97	28.97	28.97	-1.32%	2,273
Apr 7, 2025	29.35	29.35	29.35	29.35	29.35	-0.34%	554
Apr 4, 2025	30.16	30.16	29.42	29.45	29.45	-4.63%	1,625
Apr 3, 2025	30.88	30.88	30.88	30.88	30.88	-3.03%	333
Apr 2, 2025	31.85	31.85	31.85	31.85	31.85	0.71%	83
Apr 1, 2025	31.62	31.62	31.62	31.62	31.62	0.37%	98
Mar 31, 2025	31.51	31.51	31.51	31.51	31.51	-0.08%	143
Mar 28, 2025	31.53	31.53	31.53	31.53	31.53	-1.60%	55
Mar 27, 2025	32.04	32.04	32.04	32.04	32.04	0.37%	156
Mar 26, 2025	31.95	31.95	31.89	31.93	31.93	-0.13%	631
Mar 25, 2025	31.97	31.97	31.97	31.97	31.97	-0.47%	151
Mar 24, 2025	32.12	32.12	32.12	32.12	32.12	1.84%	152
Mar 21, 2025	31.51	31.54	31.51	31.54	31.54	-0.90%	210
Mar 20, 2025	31.83	31.83	31.83	31.83	31.83	-0.15%	195
Mar 19, 2025	31.71	31.87	31.65	31.87	31.87	0.74%	828
Mar 18, 2025	31.64	31.64	31.64	31.64	31.64	-2.23%	175
Mar 17, 2025	32.17	32.36	32.17	32.36	32.36	0.89%	256
Mar 14, 2025	31.90	32.07	31.90	32.07	32.07	2.15%	363
Mar 13, 2025	31.77	31.77	31.40	31.40	31.40	-1.91%	395
Mar 12, 2025	32.10	32.10	31.89	32.01	32.01	-0.15%	770
Mar 11, 2025	31.60	32.07	31.60	32.06	32.06	0.93%	2,258
Mar 10, 2025	31.76	31.76	31.76	31.76	31.76	-2.64%	287
Mar 7, 2025	32.51	32.62	32.51	32.62	32.62	0.43%	427
Mar 6, 2025	32.70	32.76	32.48	32.48	32.48	-1.93%	436
Mar 5, 2025	33.12	33.12	33.12	33.12	33.12	1.23%	133
Mar 4, 2025	32.72	32.72	32.72	32.72	32.72	-0.47%	393
Mar 3, 2025	33.26	33.34	32.87	32.87	32.87	-1.29%	1,093