VIVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 5, 2025	74.27	74.27	74.27	74.27	74.27	-0.07%
Dec 4, 2025	74.32	74.32	74.32	74.32	74.32	-0.01%
Dec 3, 2025	74.33	74.33	74.33	74.33	74.33	0.90%
Dec 2, 2025	73.67	73.67	73.67	73.67	73.67	-0.12%
Dec 1, 2025	73.76	73.76	73.76	73.76	73.76	-0.73%
Nov 28, 2025	74.30	74.30	74.30	74.30	74.30	0.64%
Nov 26, 2025	73.83	73.83	73.83	73.83	73.83	0.67%
Nov 25, 2025	73.34	73.34	73.34	73.34	73.34	1.23%
Nov 24, 2025	72.45	72.45	72.45	72.45	72.45	0.18%
Nov 21, 2025	72.32	72.32	72.32	72.32	72.32	1.36%
Nov 20, 2025	71.35	71.35	71.35	71.35	71.35	-0.94%
Nov 19, 2025	72.03	72.03	72.03	72.03	72.03	-0.17%
Nov 18, 2025	72.15	72.15	72.15	72.15	72.15	-0.07%
Nov 17, 2025	72.20	72.20	72.20	72.20	72.20	-1.04%
Nov 14, 2025	72.96	72.96	72.96	72.96	72.96	-0.26%
Nov 13, 2025	73.15	73.15	73.15	73.15	73.15	-1.00%
Nov 12, 2025	73.89	73.89	73.89	73.89	73.89	0.53%
Nov 11, 2025	73.50	73.50	73.50	73.50	73.50	0.78%
Nov 10, 2025	72.93	72.93	72.93	72.93	72.93	0.43%
Nov 7, 2025	72.62	72.62	72.62	72.62	72.62	0.68%
Nov 6, 2025	72.13	72.13	72.13	72.13	72.13	-0.12%
Nov 5, 2025	72.22	72.22	72.22	72.22	72.22	0.46%
Nov 4, 2025	71.89	71.89	71.89	71.89	71.89	-0.28%
Nov 3, 2025	72.09	72.09	72.09	72.09	72.09	-0.48%
Oct 31, 2025	72.44	72.44	72.44	72.44	72.44	0.04%
Oct 30, 2025	72.41	72.41	72.41	72.41	72.41	-0.19%
Oct 29, 2025	72.55	72.55	72.55	72.55	72.55	-0.79%
Oct 28, 2025	73.13	73.13	73.13	73.13	73.13	-0.69%
Oct 27, 2025	73.64	73.64	73.64	73.64	73.64	0.38%
Oct 24, 2025	73.36	73.36	73.36	73.36	73.36	0.45%
Oct 23, 2025	73.03	73.03	73.03	73.03	73.03	0.32%
Oct 22, 2025	72.80	72.80	72.80	72.80	72.80	-0.31%
Oct 21, 2025	73.03	73.03	73.03	73.03	73.03	0.08%
Oct 20, 2025	72.97	72.97	72.97	72.97	72.97	0.77%
Oct 17, 2025	72.41	72.41	72.41	72.41	72.41	0.50%
Oct 16, 2025	72.05	72.05	72.05	72.05	72.05	-0.99%
Oct 15, 2025	72.77	72.77	72.77	72.77	72.77	0.21%
Oct 14, 2025	72.62	72.62	72.62	72.62	72.62	0.89%
Oct 13, 2025	71.98	71.98	71.98	71.98	71.98	0.91%
Oct 10, 2025	71.33	71.33	71.33	71.33	71.33	-1.72%
Oct 9, 2025	72.58	72.58	72.58	72.58	72.58	-0.51%
Oct 8, 2025	72.95	72.95	72.95	72.95	72.95	-0.04%
Oct 7, 2025	72.98	72.98	72.98	72.98	72.98	-0.12%
Oct 6, 2025	73.07	73.07	73.07	73.07	73.07	-0.11%
Oct 3, 2025	73.15	73.15	73.15	73.15	73.15	0.54%
Oct 2, 2025	72.76	72.76	72.76	72.76	72.76	-0.19%
Oct 1, 2025	72.90	72.90	72.90	72.90	72.90	0.22%
Sep 30, 2025	72.74	72.74	72.74	72.74	72.74	0.39%
Sep 29, 2025	72.46	72.46	72.46	72.46	72.46	-0.43%
Sep 26, 2025	72.40	72.40	72.40	72.77	72.40	0.83%