VEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	46.22	46.23	46.15	46.16	46.16	-0.33%	2,686
Jul 10, 2025	46.31	46.34	46.29	46.31	46.31	0.08%	1,880
Jul 9, 2025	46.19	46.28	46.16	46.28	46.28	0.44%	5,491
Jul 8, 2025	46.09	46.09	46.00	46.07	46.07	0.06%	4,657
Jul 7, 2025	46.01	46.05	45.99	46.05	46.05	-0.53%	882
Jul 3, 2025	46.28	46.34	46.26	46.29	46.29	0.29%	1,284
Jul 2, 2025	46.00	46.16	46.00	46.16	46.16	0.21%	3,364
Jul 1, 2025	46.11	46.11	46.00	46.06	46.06	-0.11%	4,222
Jun 30, 2025	45.94	46.11	45.94	46.11	46.11	0.44%	1,798
Jun 27, 2025	45.89	46.00	45.83	45.91	45.91	0.15%	3,065
Jun 26, 2025	45.76	45.84	45.74	45.84	45.84	0.64%	2,800
Jun 25, 2025	45.56	45.56	45.49	45.55	45.55	-0.10%	1,444
Jun 24, 2025	45.30	45.60	45.30	45.60	45.60	1.30%	1,550
Jun 23, 2025	44.88	45.10	44.84	45.01	45.01	0.77%	2,025
Jun 20, 2025	44.95	44.95	44.67	44.67	44.67	-0.66%	4,481
Jun 18, 2025	45.10	45.10	44.89	44.97	44.97	-0.01%	2,145
Jun 17, 2025	45.04	45.21	44.97	44.97	44.97	-0.52%	1,058
Jun 16, 2025	45.36	45.36	45.20	45.20	45.20	0.60%	1,179
Jun 13, 2025	45.01	45.09	44.93	44.93	44.93	-0.92%	1,077
Jun 12, 2025	45.23	45.35	45.23	45.35	45.35	0.35%	3,412
Jun 11, 2025	45.22	45.41	45.19	45.19	45.19	-0.05%	2,862
Jun 10, 2025	45.12	45.22	45.12	45.22	45.22	0.33%	597
Jun 9, 2025	45.03	45.21	45.00	45.07	45.07	0.11%	1,814
Jun 6, 2025	45.08	45.08	45.01	45.02	45.02	0.58%	899
Jun 5, 2025	45.06	45.06	44.76	44.76	44.76	-0.47%	1,741
Jun 4, 2025	44.95	45.07	44.95	44.97	44.97	0.29%	3,004
Jun 3, 2025	44.74	44.94	44.74	44.84	44.84	0.28%	2,533
Jun 2, 2025	44.46	44.72	44.46	44.72	44.72	0.38%	2,876
May 30, 2025	44.18	44.55	44.17	44.55	44.55	0.46%	2,225
May 29, 2025	44.27	44.44	44.23	44.35	44.35	0.50%	1,066
May 28, 2025	44.31	44.56	44.10	44.13	44.13	-1.06%	3,562
May 27, 2025	44.52	44.64	44.44	44.60	44.60	1.23%	2,603
May 23, 2025	44.04	44.23	43.95	44.06	44.06	-0.75%	1,390
May 22, 2025	43.89	44.39	43.89	44.39	44.39	0.45%	1,851
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