VEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.56	47.61	47.34	47.34	47.34	-0.86%	5,375
Mar 26, 2026	48.10	48.30	47.75	47.75	47.75	-1.45%	7,619
Mar 25, 2026	48.59	48.59	48.46	48.46	48.46	0.62%	4,948
Mar 24, 2026	48.12	48.30	48.09	48.16	48.16	-0.37%	6,220
Mar 23, 2026	48.67	48.67	48.34	48.34	48.34	1.02%	6,705
Mar 20, 2026	48.14	48.14	47.85	47.85	47.85	-1.57%	1,621
Mar 19, 2026	48.44	48.61	48.32	48.61	48.61	-0.21%	4,073
Mar 18, 2026	49.02	49.06	48.72	48.72	48.72	-1.09%	1,846
Mar 17, 2026	49.42	49.42	49.21	49.25	49.25	0.29%	2,754
Mar 16, 2026	49.16	49.16	49.02	49.11	49.11	0.94%	2,566
Mar 13, 2026	48.95	48.95	48.65	48.65	48.65	-0.69%	13,449
Mar 12, 2026	49.14	49.19	48.99	48.99	48.99	-1.19%	3,471
Mar 11, 2026	49.72	49.72	49.39	49.58	49.58	-0.16%	6,102
Mar 10, 2026	49.91	49.99	49.66	49.66	49.66	-0.01%	2,545
Mar 9, 2026	49.08	49.70	49.08	49.66	49.66	0.62%	3,768
Mar 6, 2026	49.11	49.49	49.11	49.36	49.36	-0.76%	850
Mar 5, 2026	49.64	49.82	49.64	49.74	49.74	-0.75%	8,381
Mar 4, 2026	50.12	50.19	50.11	50.11	50.11	0.60%	2,599
Mar 3, 2026	49.63	49.92	49.63	49.82	49.81	-1.20%	1,919
Mar 2, 2026	50.24	50.48	50.24	50.42	50.42	-0.30%	2,268
Feb 27, 2026	50.50	50.62	50.50	50.57	50.57	-0.38%	1,747
Feb 26, 2026	50.53	50.76	50.44	50.76	50.76	-0.05%	1,964
Feb 25, 2026	50.76	50.83	50.69	50.78	50.78	0.57%	2,031
Feb 24, 2026	50.42	50.49	50.42	50.49	50.49	0.31%	974
Feb 23, 2026	50.30	50.48	50.30	50.34	50.34	-0.45%	4,477
Feb 20, 2026	50.57	50.65	50.38	50.57	50.57	0.57%	7,748
Feb 19, 2026	50.23	50.31	50.13	50.28	50.28	0.15%	3,163
Feb 18, 2026	50.51	50.56	50.19	50.20	50.20	0.01%	3,408
Feb 17, 2026	49.90	50.35	49.90	50.20	50.20	0.03%	4,142
Feb 13, 2026	50.19	50.36	50.18	50.18	50.18	0.16%	1,163
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