VONV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	84.75	85.32	84.52	84.86	84.86	0.31%	1,374,717
Jun 26, 2025	84.30	84.68	84.25	84.60	84.60	0.65%	606,532
Jun 25, 2025	84.50	84.50	83.94	84.05	84.05	-0.54%	490,111
Jun 24, 2025	84.17	84.68	84.04	84.51	84.51	0.80%	428,574
Jun 23, 2025	83.24	83.85	82.73	83.84	83.84	0.81%	425,928
Jun 20, 2025	83.35	83.49	82.96	83.17	83.17	-0.24%	236,467
Jun 18, 2025	83.30	83.89	83.26	83.37	82.97	0.16%	377,765
Jun 17, 2025	83.57	83.82	83.16	83.24	82.84	-0.82%	315,953
Jun 16, 2025	83.83	84.30	83.73	83.93	83.53	0.71%	2,062,072
Jun 13, 2025	83.60	84.03	83.14	83.34	82.94	-0.99%	505,981
Jun 12, 2025	83.74	84.18	83.53	84.17	83.77	0.30%	534,594
Jun 11, 2025	84.25	84.29	83.72	83.92	83.52	-0.19%	699,896
Jun 10, 2025	83.90	84.23	83.83	84.08	83.68	0.38%	315,573
Jun 9, 2025	83.90	84.13	83.49	83.76	83.36	0.05%	327,792
Jun 6, 2025	83.66	83.90	83.43	83.72	83.32	1.00%	268,978
Jun 5, 2025	83.32	83.32	82.73	82.89	82.49	-0.22%	353,881
Jun 4, 2025	83.47	83.60	83.07	83.07	82.67	-0.40%	986,895
Jun 3, 2025	82.89	83.48	82.63	83.40	83.00	0.58%	264,977
Jun 2, 2025	82.71	82.95	81.94	82.92	82.52	0.13%	310,738
May 30, 2025	82.49	83.02	82.14	82.81	82.41	0.06%	304,995
May 29, 2025	82.74	82.80	82.14	82.76	82.36	0.44%	305,110
May 28, 2025	83.16	83.16	82.34	82.40	82.01	-0.81%	252,170
May 27, 2025	82.59	83.13	82.23	83.07	82.67	1.63%	611,785
May 23, 2025	81.12	81.97	81.12	81.74	81.35	-0.26%	427,967
May 22, 2025	81.91	82.33	81.50	81.95	81.56	-0.29%	483,325
May 21, 2025	83.31	83.35	82.14	82.19	81.80	-1.93%	431,631
May 20, 2025	83.80	84.06	83.50	83.81	83.41	-0.17%	302,858
May 19, 2025	83.23	84.04	83.22	83.95	83.55	0.11%	288,419
May 16, 2025	83.16	83.86	82.92	83.86	83.46	0.87%	496,180
May 15, 2025	82.16	83.14	82.16	83.14	82.74	1.11%	443,753
May 14, 2025	82.76	82.76	82.11	82.23	81.84	-0.69%	330,962
May 13, 2025	82.98	83.15	82.76	82.80	82.40	-0.19%	991,392
May 12, 2025	83.13	83.13	82.49	82.96	82.56	2.10%	561,104
May 9, 2025	81.49	81.49	81.05	81.25	80.86	-0.04%	398,762
May 8, 2025	81.22	82.02	80.99	81.28	80.89	0.66%	1,443,505
May 7, 2025	80.59	81.09	80.36	80.75	80.36	0.60%	292,679
May 6, 2025	80.28	80.82	80.09	80.27	79.89	-0.64%	320,211
May 5, 2025	80.68	81.23	80.44	80.79	80.40	-0.43%	374,791
May 2, 2025	80.77	81.38	80.61	81.14	80.75	1.51%	873,902
May 1, 2025	80.02	80.55	79.60	79.93	79.55	0.04%	731,864
Apr 30, 2025	79.23	80.21	78.41	79.90	79.52	-	449,948
Apr 29, 2025	79.28	80.11	79.16	79.90	79.52	0.54%	501,729
Apr 28, 2025	79.31	79.81	78.79	79.47	79.09	0.37%	2,892,462
Apr 25, 2025	79.22	79.25	78.60	79.18	78.80	-0.20%	374,319
Apr 24, 2025	78.39	79.46	78.06	79.34	78.96	1.29%	455,737
Apr 23, 2025	79.05	79.87	78.10	78.33	77.95	0.84%	411,912
Apr 22, 2025	76.77	77.83	76.62	77.68	77.31	2.33%	797,549
Apr 21, 2025	77.00	77.15	75.12	75.91	75.55	-1.93%	2,120,106
Apr 17, 2025	77.00	78.02	77.00	77.40	77.03	0.40%	800,173
Apr 16, 2025	77.95	78.34	76.63	77.09	76.72	-1.23%	1,107,258