VEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	44.65	44.65	44.14	44.19	44.19	-0.98%	1,598
May 20, 2025	44.50	44.63	44.50	44.63	44.63	-0.18%	11,376
May 19, 2025	44.55	44.73	44.55	44.71	44.71	0.18%	1,652
May 16, 2025	44.45	44.63	44.45	44.63	44.63	0.65%	1,859
May 15, 2025	44.14	44.34	44.14	44.34	44.34	0.29%	6,259
May 14, 2025	44.24	44.34	44.13	44.21	44.21	-0.02%	2,649
May 13, 2025	43.98	44.27	43.85	44.22	44.22	0.95%	4,327
May 12, 2025	43.95	44.03	43.59	43.80	43.80	1.05%	2,680
May 9, 2025	43.15	43.57	43.15	43.35	43.35	-	1,657
May 8, 2025	43.30	43.57	43.30	43.35	43.35	0.28%	1,292
May 7, 2025	43.38	43.38	43.09	43.23	43.23	-0.26%	1,852
May 6, 2025	43.33	43.40	43.31	43.34	43.34	-0.12%	677
May 5, 2025	43.45	43.53	43.39	43.39	43.39	-0.01%	3,643
May 2, 2025	43.53	43.53	43.40	43.40	43.40	0.44%	2,182
May 1, 2025	43.07	43.36	43.07	43.21	43.21	0.57%	3,371
Apr 30, 2025	42.79	42.96	42.54	42.96	42.96	-0.14%	1,608
Apr 29, 2025	43.07	43.08	43.02	43.02	43.02	0.39%	1,306
Apr 28, 2025	42.58	42.86	42.51	42.86	42.86	0.20%	1,073
Apr 25, 2025	42.44	42.81	42.40	42.77	42.77	0.13%	3,932
Apr 24, 2025	42.48	42.79	42.48	42.72	42.72	1.65%	764
Apr 23, 2025	41.99	42.30	41.92	42.02	42.02	0.71%	2,352
Apr 22, 2025	41.66	41.90	41.59	41.73	41.73	1.47%	5,811
Apr 21, 2025	41.01	41.25	40.88	41.12	41.12	-1.35%	2,609
Apr 17, 2025	41.48	41.70	41.48	41.68	41.68	0.29%	1,525
Apr 16, 2025	42.18	42.18	41.56	41.56	41.56	-0.84%	1,422
Apr 15, 2025	42.04	42.49	41.76	41.91	41.91	-0.14%	2,121
Apr 14, 2025	41.70	41.97	41.62	41.97	41.97	0.65%	1,209
Apr 11, 2025	41.26	41.70	41.06	41.70	41.70	1.43%	4,385
Apr 10, 2025	40.98	41.13	40.45	41.11	41.11	-1.65%	3,900
Apr 9, 2025	39.85	41.80	39.85	41.80	41.80	5.42%	2,498
Apr 8, 2025	40.67	40.68	39.52	39.65	39.65	-1.58%	3,028
Apr 7, 2025	39.35	40.49	39.10	40.29	40.29	-0.44%	4,826
Apr 4, 2025	40.97	40.97	40.47	40.47	40.47	-4.29%	6,638
Apr 3, 2025	42.42	42.42	42.28	42.28	42.28	-2.24%	1,462
Apr 2, 2025	42.99	43.26	42.99	43.25	43.25	0.16%	2,829
Apr 1, 2025	42.97	43.18	42.88	43.18	43.18	0.40%	5,147
Mar 31, 2025	42.64	43.01	42.64	43.01	43.01	0.69%	5,078
Mar 28, 2025	42.90	42.90	42.58	42.72	42.72	-1.29%	3,535
Mar 27, 2025	43.33	43.43	43.23	43.27	43.27	0.10%	10,864
Mar 26, 2025	43.67	43.68	43.21	43.23	43.23	-1.22%	3,623
Mar 25, 2025	43.82	43.82	43.72	43.77	43.77	0.62%	1,385
Mar 24, 2025	43.72	43.72	43.38	43.49	43.49	0.51%	1,079
Mar 21, 2025	43.22	43.28	43.20	43.28	43.28	0.08%	2,363
Mar 20, 2025	43.53	43.53	43.24	43.24	43.24	-0.52%	1,247
Mar 19, 2025	43.20	43.47	43.20	43.47	43.47	0.96%	2,088
Mar 18, 2025	43.05	43.17	43.05	43.06	43.06	-0.81%	2,176
Mar 17, 2025	43.22	43.44	43.22	43.41	43.41	1.03%	1,781
Mar 14, 2025	42.91	43.09	42.91	42.97	42.97	1.35%	2,297
Mar 13, 2025	42.41	42.55	42.39	42.39	42.39	-1.14%	1,655
Mar 12, 2025	42.82	42.88	42.76	42.88	42.88	0.77%	3,526