VEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	49.55	49.55	49.36	49.39	49.39	-0.02%	1,879
Oct 30, 2025	49.47	49.66	49.40	49.40	49.40	-0.44%	1,330
Oct 29, 2025	49.86	49.90	49.62	49.62	49.62	-0.21%	1,588
Oct 28, 2025	49.51	49.90	49.51	49.72	49.72	0.14%	2,328
Oct 27, 2025	49.67	49.79	49.56	49.65	49.65	0.64%	4,806
Oct 24, 2025	49.52	49.56	49.33	49.33	49.33	0.44%	1,092
Oct 23, 2025	49.00	49.12	49.00	49.12	49.12	0.33%	659
Oct 22, 2025	49.12	49.12	48.84	48.96	48.96	-0.49%	1,711
Oct 21, 2025	49.22	49.34	49.17	49.20	49.20	-0.07%	3,639
Oct 20, 2025	49.25	49.31	49.08	49.23	49.23	0.70%	2,679
Oct 17, 2025	48.71	48.91	48.68	48.89	48.89	0.11%	2,661
Oct 16, 2025	49.01	49.15	48.79	48.84	48.84	-	4,332
Oct 15, 2025	49.10	49.10	48.71	48.84	48.84	0.31%	3,550
Oct 14, 2025	48.45	48.84	48.45	48.68	48.68	0.01%	1,117
Oct 13, 2025	48.53	48.68	48.53	48.68	48.68	1.02%	2,812
Oct 10, 2025	49.08	49.14	48.19	48.19	48.19	-1.58%	3,426
Oct 9, 2025	49.08	49.08	48.93	48.96	48.96	-0.31%	2,756
Oct 8, 2025	49.00	49.20	49.00	49.11	49.11	0.38%	1,562
Oct 7, 2025	48.89	48.94	48.82	48.93	48.93	-0.30%	845
Oct 6, 2025	49.11	49.17	49.02	49.07	49.07	0.24%	4,534
Oct 3, 2025	49.04	49.16	48.91	48.96	48.96	0.08%	1,967
Oct 2, 2025	48.91	48.98	48.83	48.92	48.92	0.15%	3,441
Oct 1, 2025	48.57	48.90	48.57	48.84	48.84	0.37%	8,207
Sep 30, 2025	48.59	48.66	48.43	48.66	48.66	0.20%	2,947
Sep 29, 2025	48.48	48.63	48.48	48.57	48.57	0.40%	1,888
Sep 26, 2025	48.30	48.50	48.30	48.38	48.38	0.36%	3,843
Sep 25, 2025	48.28	48.36	48.20	48.20	48.20	-0.49%	1,726
Sep 24, 2025	48.62	48.62	48.31	48.44	48.44	-0.25%	6,048
Sep 23, 2025	48.21	48.84	48.21	48.56	48.56	-0.05%	2,145
Sep 22, 2025	48.57	48.65	48.49	48.59	48.59	0.10%	2,127
Sep 19, 2025	48.38	48.54	48.34	48.54	48.54	0.49%	2,752
Sep 18, 2025	48.05	48.45	48.05	48.30	48.30	-0.02%	2,041
Sep 17, 2025	48.20	48.49	48.16	48.31	48.31	0.21%	16,816
Sep 16, 2025	48.19	48.37	48.19	48.21	48.21	-0.17%	1,320
Sep 15, 2025	48.42	48.42	48.29	48.29	48.29	0.17%	513
Sep 12, 2025	48.24	48.31	48.21	48.21	48.21	-0.21%	963
Sep 11, 2025	48.25	48.37	48.25	48.31	48.31	0.55%	3,639
Sep 10, 2025	48.16	48.16	47.94	48.05	48.05	0.30%	5,546
Sep 9, 2025	47.87	47.90	47.84	47.90	47.90	0.08%	2,544
Sep 8, 2025	47.87	47.93	47.86	47.86	47.86	0.42%	1,490
Sep 5, 2025	47.68	47.69	47.64	47.66	47.66	-	3,308
Sep 4, 2025	47.42	47.66	47.42	47.66	47.66	0.61%	9,282
Sep 3, 2025	47.38	47.40	47.30	47.37	47.37	0.37%	7,679
Sep 2, 2025	46.91	47.20	46.91	47.20	47.20	-0.47%	5,286
Aug 29, 2025	47.38	47.42	47.38	47.42	47.42	-0.49%	1,508
Aug 28, 2025	47.54	47.65	47.54	47.65	47.65	0.07%	3,090
Aug 27, 2025	47.40	47.68	47.40	47.62	47.62	0.38%	1,342
Aug 26, 2025	47.29	47.44	47.29	47.44	47.44	0.22%	2,570
Aug 25, 2025	47.42	47.47	47.33	47.33	47.33	-0.31%	1,305
Aug 22, 2025	47.46	47.55	47.46	47.48	47.48	1.14%	514