VEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	43.42	44.28	43.11	44.02	44.02	0.78%	4,963
Dec 19, 2024	43.77	43.77	43.50	43.68	43.68	-0.69%	3,097
Dec 18, 2024	44.72	44.72	43.73	43.98	43.98	-1.34%	4,710
Dec 17, 2024	44.71	44.89	44.57	44.58	44.58	-0.31%	3,158
Dec 16, 2024	44.71	44.75	44.69	44.72	44.72	0.18%	2,042
Dec 13, 2024	44.76	44.76	44.52	44.64	44.64	-0.12%	996
Dec 12, 2024	44.84	44.84	44.70	44.70	44.70	-0.48%	885
Dec 11, 2024	44.87	45.02	44.78	44.91	44.91	0.29%	2,012
Dec 10, 2024	44.88	44.90	44.66	44.78	44.78	-0.38%	2,761
Dec 9, 2024	45.17	45.19	44.87	44.95	44.95	-0.26%	2,035
Dec 6, 2024	45.04	45.07	45.02	45.07	45.07	0.14%	1,133
Dec 5, 2024	45.12	45.12	44.92	45.00	45.00	0.06%	4,152
Dec 4, 2024	44.69	45.02	44.69	44.98	44.98	0.54%	2,417
Dec 3, 2024	44.66	44.79	44.59	44.74	44.74	-0.01%	2,713
Dec 2, 2024	44.72	44.80	44.64	44.74	44.74	0.33%	1,955
Nov 29, 2024	44.38	44.59	44.38	44.59	44.59	0.50%	458
Nov 27, 2024	44.35	44.49	44.23	44.37	44.37	0.23%	1,954
Nov 26, 2024	44.34	44.48	44.19	44.27	44.27	-0.11%	23,452
Nov 25, 2024	44.30	44.42	44.24	44.32	44.32	0.49%	25,375
Nov 22, 2024	44.08	44.21	44.08	44.11	44.11	-0.26%	2,570
Nov 21, 2024	43.86	44.31	43.86	44.22	44.22	0.90%	3,394
Nov 20, 2024	43.81	43.83	43.61	43.83	43.83	-0.19%	3,206
Nov 19, 2024	43.52	43.99	43.52	43.91	43.91	0.38%	5,840
Nov 18, 2024	43.81	43.87	43.66	43.74	43.74	0.37%	3,421
Nov 15, 2024	43.73	43.81	43.50	43.58	43.58	0.12%	4,483
Nov 14, 2024	44.17	44.22	43.53	43.53	43.53	-1.37%	3,410
Nov 13, 2024	44.23	44.24	44.10	44.13	44.13	0.53%	4,575
Nov 12, 2024	44.37	44.37	43.90	43.90	43.90	-0.99%	4,752
Nov 11, 2024	44.21	44.42	44.21	44.34	44.34	-0.14%	16,564
Nov 8, 2024	44.44	44.50	44.40	44.40	44.40	0.20%	1,187
Nov 7, 2024	44.22	44.35	44.22	44.32	44.32	1.03%	4,290
Nov 6, 2024	43.79	43.95	43.79	43.87	43.87	0.65%	3,319
Nov 5, 2024	43.43	43.58	43.43	43.58	43.58	0.80%	2,988
Nov 4, 2024	43.37	43.37	43.24	43.24	43.24	0.28%	1,961
Nov 1, 2024	43.25	43.25	43.12	43.12	43.12	-0.19%	1,361
Oct 31, 2024	43.24	43.24	43.20	43.20	43.20	-0.87%	1,794
Oct 30, 2024	43.72	43.73	43.57	43.57	43.57	-0.08%	4,027
Oct 29, 2024	43.71	43.73	43.61	43.61	43.61	-0.08%	1,654
Oct 28, 2024	43.68	43.68	43.65	43.65	43.65	0.10%	1,189
Oct 25, 2024	43.88	43.88	43.60	43.60	43.60	-0.08%	5,733
Oct 24, 2024	43.36	43.69	43.36	43.64	43.64	0.02%	1,908
Oct 23, 2024	43.74	43.74	43.54	43.63	43.63	-0.58%	3,745
Oct 22, 2024	43.79	43.94	43.79	43.88	43.88	-0.07%	1,831
Oct 21, 2024	43.72	44.14	43.72	43.91	43.91	-0.40%	3,396
Oct 18, 2024	44.10	44.15	43.94	44.09	44.09	0.22%	1,235
Oct 17, 2024	44.03	44.03	43.99	43.99	43.99	-0.04%	570
Oct 16, 2024	44.01	44.05	44.01	44.01	44.01	1.00%	1,247
Oct 15, 2024	44.02	44.02	43.58	43.58	43.58	-1.09%	2,089
Oct 14, 2024	44.07	44.11	43.92	44.06	44.06	1.01%	6,632
Oct 11, 2024	43.88	43.88	43.61	43.61	43.61	0.20%	1,884
Oct 10, 2024	43.62	43.74	43.53	43.53	43.53	-0.55%	1,262
Oct 9, 2024	43.71	43.77	43.65	43.77	43.77	0.35%	1,506
Oct 8, 2024	43.63	43.65	43.59	43.62	43.62	0.23%	1,404
Oct 7, 2024	43.57	43.61	43.52	43.52	43.52	-0.05%	1,540
Oct 4, 2024	43.58	43.58	43.53	43.54	43.54	-0.16%	1,538
Oct 3, 2024	43.62	43.66	43.60	43.61	43.61	-0.30%	2,316
Oct 2, 2024	43.63	43.78	43.63	43.74	43.74	-0.02%	2,004
Oct 1, 2024	43.62	43.86	43.62	43.75	43.75	0.26%	903
Sep 30, 2024	43.77	43.79	43.47	43.63	43.63	-0.17%	2,384
Sep 27, 2024	43.96	43.96	43.71	43.71	43.71	-0.41%	1,716
Sep 26, 2024	43.96	43.98	43.88	43.89	43.89	0.94%	3,141
Sep 25, 2024	43.81	43.81	43.48	43.48	43.48	-0.20%	1,286
Sep 24, 2024	43.70	43.82	43.57	43.57	43.57	-0.31%	1,595
Sep 23, 2024	43.65	43.74	43.65	43.70	43.70	0.88%	2,188
Sep 20, 2024	43.39	43.63	43.17	43.32	43.32	-0.91%	3,237
Sep 19, 2024	43.60	43.80	43.55	43.72	43.72	0.74%	2,726
Sep 18, 2024	43.41	43.53	43.39	43.39	43.39	-0.16%	606
Sep 17, 2024	43.37	43.48	43.37	43.47	43.47	-0.11%	6,178
Sep 16, 2024	43.37	43.51	43.34	43.51	43.51	0.48%	6,108
Sep 13, 2024	43.30	43.37	43.29	43.31	43.31	0.66%	2,458
Sep 12, 2024	43.12	43.14	43.02	43.02	43.02	0.16%	1,169
Sep 11, 2024	42.55	42.95	42.55	42.95	42.95	0.60%	1,849
Sep 10, 2024	42.50	42.70	42.50	42.70	42.70	0.16%	1,861
Sep 9, 2024	42.66	42.74	42.63	42.63	42.63	0.63%	19,073
Sep 6, 2024	42.53	42.54	42.34	42.36	42.36	-0.82%	2,356
Sep 5, 2024	42.78	43.03	42.67	42.71	42.71	-0.41%	11,459
Sep 4, 2024	43.03	43.03	42.89	42.89	42.89	-0.14%	2,366
Sep 3, 2024	43.17	43.17	42.91	42.95	42.95	-0.85%	19,048
Aug 30, 2024	43.19	43.32	43.19	43.32	43.32	0.16%	858
Aug 29, 2024	43.38	43.38	43.25	43.25	43.25	0.58%	376
Aug 28, 2024	43.35	43.35	42.90	43.00	43.00	-0.74%	4,923
Aug 27, 2024	43.27	43.44	43.23	43.32	43.32	0.33%	2,671
Aug 26, 2024	43.41	43.41	43.15	43.17	43.17	-0.45%	3,064
Aug 23, 2024	43.32	43.37	43.28	43.37	43.37	1.35%	2,010
Aug 22, 2024	43.24	43.27	42.79	42.79	42.79	-1.08%	3,348
Aug 21, 2024	43.24	43.30	43.24	43.26	43.26	0.35%	1,128
Aug 20, 2024	43.23	43.23	43.07	43.11	43.11	0.07%	5,574
Aug 19, 2024	42.57	43.12	42.57	43.08	43.08	1.15%	5,174
Aug 16, 2024	42.78	42.91	42.58	42.58	42.58	-0.21%	7,335
Aug 15, 2024	42.61	42.68	42.61	42.68	42.68	0.78%	1,620
Aug 14, 2024	42.23	42.34	42.23	42.34	42.34	0.41%	1,424
Aug 13, 2024	41.97	42.23	41.97	42.17	42.17	1.07%	2,749
Aug 12, 2024	41.70	41.73	41.70	41.72	41.72	0.12%	1,140
Aug 9, 2024	41.61	41.74	41.55	41.67	41.67	0.38%	3,196
Aug 8, 2024	41.39	41.51	41.39	41.51	41.51	1.17%	1,025
Aug 7, 2024	41.33	41.33	41.03	41.03	41.03	-0.44%	873
Aug 6, 2024	41.25	41.41	41.16	41.21	41.21	0.47%	9,089
Aug 5, 2024	41.09	41.09	40.99	41.02	41.02	-1.67%	1,297
Aug 2, 2024	41.60	41.72	41.60	41.72	41.72	-0.70%	802
Aug 1, 2024	42.34	42.34	41.95	42.01	42.01	-1.12%	6,113