VIOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	85.97	86.41	85.13	85.83	85.83	0.02%	178,340
Jun 26, 2025	84.97	85.81	84.79	85.81	85.81	1.12%	48,368
Jun 25, 2025	85.53	85.53	84.69	84.86	84.56	-0.85%	34,644
Jun 24, 2025	85.32	85.75	85.06	85.59	85.29	1.18%	29,285
Jun 23, 2025	83.48	84.60	82.89	84.59	84.29	1.04%	105,959
Jun 20, 2025	84.37	84.37	83.45	83.72	83.43	0.05%	97,409
Jun 18, 2025	83.36	84.58	83.36	83.68	83.39	0.31%	33,892
Jun 17, 2025	83.82	84.19	83.25	83.42	83.13	-1.13%	35,042
Jun 16, 2025	84.17	84.78	83.82	84.37	84.07	1.02%	21,582
Jun 13, 2025	84.07	84.42	83.07	83.52	83.23	-1.99%	22,547
Jun 12, 2025	84.94	85.37	84.46	85.22	84.92	-0.36%	42,663
Jun 11, 2025	86.52	86.52	85.31	85.53	85.23	-0.57%	29,484
Jun 10, 2025	85.58	86.40	85.48	86.02	85.72	0.84%	62,095
Jun 9, 2025	84.62	85.68	84.59	85.30	85.00	1.44%	46,214
Jun 6, 2025	83.97	84.32	83.63	84.09	83.79	1.25%	43,382
Jun 5, 2025	83.16	83.51	82.54	83.05	82.76	-0.16%	36,186
Jun 4, 2025	83.47	83.63	83.09	83.18	82.89	-0.30%	40,067
Jun 3, 2025	81.86	83.52	81.59	83.43	83.14	2.02%	66,531
Jun 2, 2025	82.16	82.33	81.05	81.78	81.49	-0.67%	63,942
May 30, 2025	82.32	82.74	82.04	82.33	82.04	-0.70%	42,247
May 29, 2025	83.06	83.06	82.07	82.91	82.62	0.66%	53,941
May 28, 2025	83.40	83.46	82.32	82.37	82.08	-1.25%	68,024
May 27, 2025	82.42	83.45	81.97	83.41	83.12	2.86%	166,220
May 23, 2025	80.27	81.39	80.27	81.09	80.81	-0.86%	51,687
May 22, 2025	81.32	82.11	81.05	81.79	81.50	0.16%	133,115
May 21, 2025	83.53	83.53	81.53	81.66	81.37	-3.30%	80,559
May 20, 2025	84.33	84.85	84.20	84.45	84.15	-0.05%	60,009
May 19, 2025	83.86	84.64	83.84	84.49	84.19	-0.75%	60,756
May 16, 2025	84.62	85.32	84.52	85.13	84.83	0.29%	195,476
May 15, 2025	83.92	84.88	83.68	84.88	84.58	1.11%	51,869
May 14, 2025	84.66	84.83	83.92	83.95	83.66	-1.12%	64,373
May 13, 2025	85.01	85.33	84.75	84.90	84.60	0.33%	44,636
May 12, 2025	84.60	85.55	84.08	84.62	84.32	4.02%	54,815
May 9, 2025	81.50	81.75	80.98	81.35	81.06	-0.09%	55,194
May 8, 2025	80.24	81.85	80.19	81.42	81.13	2.58%	35,318
May 7, 2025	79.75	79.93	78.93	79.37	79.09	-0.10%	50,014
May 6, 2025	79.36	79.85	78.84	79.45	79.17	-0.61%	81,664
May 5, 2025	80.07	80.70	79.87	79.94	79.66	-1.04%	63,458
May 2, 2025	80.17	81.00	79.83	80.78	80.50	2.07%	42,353
May 1, 2025	79.10	79.97	78.81	79.14	78.86	0.20%	368,657
Apr 30, 2025	78.24	79.09	77.48	78.98	78.70	-0.52%	40,639
Apr 29, 2025	78.75	79.74	78.24	79.39	79.11	0.58%	40,712
Apr 28, 2025	78.52	79.41	78.08	78.93	78.65	0.51%	56,915
Apr 25, 2025	78.22	78.71	77.70	78.53	78.25	-0.36%	27,853
Apr 24, 2025	77.19	78.83	76.82	78.81	78.53	2.32%	96,151
Apr 23, 2025	78.44	79.52	76.90	77.02	76.75	1.10%	95,276
Apr 22, 2025	75.39	76.41	75.01	76.18	75.91	2.49%	81,299
Apr 21, 2025	74.78	74.93	73.63	74.33	74.07	-1.63%	87,041
Apr 17, 2025	74.91	75.89	74.91	75.56	75.29	1.21%	57,624
Apr 16, 2025	75.09	75.58	73.95	74.66	74.40	-1.09%	55,031