VEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	50.19	50.19	50.19	50.39	-	0.58%	382
Feb 12, 2026	50.57	50.66	50.05	50.10	50.10	-1.06%	5,654
Feb 11, 2026	50.51	50.64	50.49	50.64	50.64	0.15%	1,668
Feb 10, 2026	50.67	50.69	50.56	50.56	50.56	-0.06%	1,393
Feb 9, 2026	50.54	50.62	50.49	50.59	50.59	0.53%	2,179
Feb 6, 2026	50.09	50.32	50.02	50.32	50.32	1.66%	4,701
Feb 5, 2026	49.56	49.73	49.48	49.50	49.50	-1.02%	5,717
Feb 4, 2026	49.91	50.04	49.79	50.01	50.01	-0.36%	6,557
Feb 3, 2026	50.25	50.25	49.88	50.19	50.19	-0.16%	4,788
Feb 2, 2026	50.26	50.37	50.19	50.27	50.27	0.14%	7,581
Jan 30, 2026	50.31	50.31	50.01	50.20	50.20	-0.79%	3,578
Jan 29, 2026	50.10	50.60	50.06	50.60	50.60	0.15%	6,503
Jan 28, 2026	50.58	50.59	50.44	50.52	50.52	-	2,901
Jan 27, 2026	50.42	50.73	50.42	50.53	50.53	0.87%	5,339
Jan 26, 2026	50.26	50.54	49.86	50.09	50.09	0.16%	4,901
Jan 23, 2026	50.01	50.02	49.95	50.01	50.01	0.15%	5,168
Jan 22, 2026	49.79	50.02	49.79	49.93	49.93	0.28%	3,180
Jan 21, 2026	49.50	49.80	49.50	49.80	49.80	1.03%	4,483
Jan 20, 2026	49.45	49.68	49.26	49.29	49.29	-1.35%	4,430
Jan 16, 2026	50.00	50.03	49.96	49.96	49.96	-0.06%	5,160
Jan 15, 2026	50.13	50.17	49.99	49.99	49.99	0.15%	2,837
Jan 14, 2026	49.86	49.92	49.77	49.92	49.92	-0.51%	3,905
Jan 13, 2026	50.03	50.17	49.94	50.17	50.17	-0.10%	1,576
Jan 12, 2026	50.06	50.22	49.90	50.22	50.22	0.33%	2,478
Jan 9, 2026	49.84	50.06	49.84	50.06	50.05	0.33%	2,120
Jan 8, 2026	49.63	49.89	49.56	49.89	49.89	-0.29%	3,890
Jan 7, 2026	49.91	50.22	49.85	50.04	50.04	0.33%	4,808
Jan 6, 2026	50.08	50.08	49.56	49.87	49.87	0.14%	3,792
Jan 5, 2026	49.72	49.82	49.55	49.80	49.80	1.09%	2,294
Jan 2, 2026	49.32	49.54	49.16	49.26	49.26	0.33%	5,932
Dec 31, 2025	49.32	49.40	49.10	49.10	49.10	-0.78%	1,250
Dec 30, 2025	49.34	49.59	49.32	49.49	49.49	0.87%	8,884
Dec 29, 2025	49.60	49.60	48.98	49.06	49.06	-1.26%	5,915
Dec 26, 2025	49.45	49.73	49.45	49.69	49.69	0.30%	2,998
Dec 24, 2025	49.59	49.59	49.54	49.54	49.54	0.14%	2,163
Dec 23, 2025	49.87	49.91	48.66	49.47	49.46	0.29%	8,223
Dec 22, 2025	49.30	49.35	49.10	49.32	49.32	-1.12%	3,589
Dec 19, 2025	49.79	49.88	49.67	49.88	49.22	0.99%	1,601
Dec 18, 2025	49.65	49.67	49.39	49.39	48.73	-0.38%	2,006
Dec 17, 2025	49.65	49.67	49.47	49.57	48.92	0.40%	7,959
Dec 16, 2025	49.40	49.43	48.93	49.38	48.72	-0.81%	5,997
Dec 15, 2025	49.88	49.88	49.52	49.78	49.12	-0.19%	7,694
Dec 12, 2025	49.80	49.88	49.39	49.88	49.22	-0.74%	5,552
Dec 11, 2025	49.70	50.25	49.70	50.25	49.58	0.19%	2,994
Dec 10, 2025	49.57	50.16	49.57	50.16	49.49	0.95%	4,241
Dec 9, 2025	49.50	49.72	49.49	49.68	49.02	-0.06%	2,143
Dec 8, 2025	49.60	49.78	49.56	49.71	49.05	-0.27%	1,433
Dec 5, 2025	49.65	49.85	49.65	49.85	49.19	0.03%	2,566
Dec 4, 2025	49.63	49.89	49.63	49.83	49.17	-0.08%	2,262
Dec 3, 2025	49.55	49.87	49.49	49.87	49.21	0.67%	13,700