VOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	80.66	80.95	80.55	80.66	80.66	0.23%	12,316
Dec 4, 2025	80.49	80.51	80.25	80.47	80.47	0.02%	8,698
Dec 3, 2025	80.07	80.58	80.07	80.46	80.46	0.33%	8,220
Dec 2, 2025	80.19	80.38	80.00	80.19	80.19	0.33%	14,726
Dec 1, 2025	79.92	80.32	79.89	79.93	79.93	-0.55%	38,156
Nov 28, 2025	80.14	80.37	80.11	80.37	80.37	0.50%	6,315
Nov 26, 2025	79.63	80.11	79.62	79.97	79.97	0.72%	38,353
Nov 25, 2025	78.68	79.47	78.40	79.39	79.39	0.93%	16,329
Nov 24, 2025	77.80	78.72	77.80	78.66	78.66	1.54%	21,178
Nov 21, 2025	77.09	78.08	76.67	77.47	77.47	1.05%	48,822
Nov 20, 2025	79.24	79.40	76.62	76.66	76.66	-1.60%	12,975
Nov 19, 2025	77.74	78.39	77.55	77.91	77.91	0.31%	90,333
Nov 18, 2025	77.45	78.15	77.34	77.66	77.66	-0.72%	17,838
Nov 17, 2025	78.78	79.16	78.03	78.22	78.22	-0.91%	53,143
Nov 14, 2025	77.93	79.44	77.93	78.94	78.94	-0.04%	16,869
Nov 13, 2025	80.04	80.04	78.90	78.97	78.97	-1.73%	21,493
Nov 12, 2025	80.53	80.60	80.19	80.36	80.36	0.05%	10,533
Nov 11, 2025	80.10	80.44	80.00	80.32	80.32	0.14%	5,087
Nov 10, 2025	79.65	80.27	79.56	80.20	80.20	1.57%	10,507
Nov 7, 2025	78.52	78.96	78.01	78.96	78.96	0.13%	7,369
Nov 6, 2025	79.78	79.78	78.80	78.86	78.86	-1.17%	7,212
Nov 5, 2025	79.43	80.17	79.43	79.80	79.80	0.40%	15,449
Nov 4, 2025	79.69	80.06	79.45	79.48	79.48	-1.20%	33,840
Nov 3, 2025	80.86	80.86	80.21	80.44	80.44	0.06%	31,866
Oct 31, 2025	80.67	80.67	80.07	80.39	80.39	0.41%	9,855
Oct 30, 2025	80.63	80.78	80.07	80.07	80.07	-0.99%	41,505
Oct 29, 2025	81.17	81.24	80.67	80.87	80.87	-0.07%	26,679
Oct 28, 2025	80.98	81.07	80.70	80.92	80.92	0.25%	23,995
Oct 27, 2025	80.46	80.73	80.44	80.73	80.72	1.25%	14,004
Oct 24, 2025	79.76	79.89	79.73	79.73	79.73	0.81%	7,885
Oct 23, 2025	78.75	79.19	78.75	79.09	79.08	0.66%	4,300
Oct 22, 2025	79.08	79.08	78.26	78.57	78.57	-0.69%	8,592
Oct 21, 2025	79.03	79.19	78.89	79.11	79.11	0.09%	12,131
Oct 20, 2025	78.48	79.16	78.48	79.04	79.04	1.07%	18,993
Oct 17, 2025	77.72	78.29	77.64	78.21	78.21	0.59%	8,147
Oct 16, 2025	78.65	78.65	77.48	77.75	77.75	-0.67%	10,017
Oct 15, 2025	78.55	78.75	77.70	78.27	78.27	0.36%	6,626
Oct 14, 2025	77.03	78.37	76.98	78.00	78.00	-0.15%	7,558
Oct 13, 2025	77.94	78.21	77.77	78.11	78.11	1.55%	8,165
Oct 10, 2025	79.16	79.32	76.92	76.92	76.92	-2.65%	16,093
Oct 9, 2025	79.13	79.17	78.89	79.02	79.02	-0.33%	26,324
Oct 8, 2025	78.99	79.28	78.85	79.28	79.28	0.64%	10,294
Oct 7, 2025	79.29	79.29	78.72	78.78	78.78	-0.45%	16,352
Oct 6, 2025	79.19	79.22	78.86	79.14	79.14	0.45%	36,298
Oct 3, 2025	78.80	79.18	78.77	78.78	78.78	-0.03%	27,372
Oct 2, 2025	78.98	78.98	78.59	78.80	78.80	0.08%	13,591
Oct 1, 2025	78.31	78.81	78.21	78.74	78.74	0.34%	55,208
Sep 30, 2025	78.20	78.50	77.95	78.48	78.48	0.40%	16,003
Sep 29, 2025	78.39	78.39	78.08	78.17	78.16	0.23%	14,374
Sep 26, 2025	77.67	78.01	77.56	77.99	77.99	0.58%	20,018