VEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	47.02	47.09	46.95	46.95	46.95	-0.44%	2,005
Aug 20, 2025	46.91	47.17	46.91	47.16	47.16	0.08%	3,220
Aug 19, 2025	47.40	48.32	47.12	47.12	47.12	-0.37%	3,567
Aug 18, 2025	47.30	47.30	47.25	47.29	47.29	0.07%	1,957
Aug 15, 2025	47.25	47.30	47.25	47.26	47.26	-0.17%	2,440
Aug 14, 2025	47.31	47.34	47.26	47.34	47.34	-0.14%	1,397
Aug 13, 2025	47.40	47.41	47.37	47.41	47.41	0.40%	1,754
Aug 12, 2025	47.02	47.22	47.02	47.22	47.22	0.84%	1,473
Aug 11, 2025	46.97	46.98	46.83	46.83	46.83	-0.24%	1,452
Aug 8, 2025	46.93	47.01	46.90	46.94	46.94	0.37%	1,704
Aug 7, 2025	46.86	46.86	46.66	46.76	46.76	0.03%	2,177
Aug 6, 2025	46.57	46.78	46.57	46.75	46.75	0.43%	3,323
Aug 5, 2025	46.57	46.64	46.50	46.55	46.55	-0.22%	2,320
Aug 4, 2025	46.56	46.66	46.56	46.66	46.66	0.95%	1,725
Aug 1, 2025	46.22	46.32	46.16	46.22	46.22	-0.79%	4,564
Jul 31, 2025	46.77	46.80	46.58	46.59	46.59	-0.09%	3,588
Jul 30, 2025	46.79	46.79	46.55	46.63	46.63	-0.21%	2,605
Jul 29, 2025	46.83	46.83	46.73	46.73	46.73	-0.06%	12,345
Jul 28, 2025	46.76	46.82	46.75	46.75	46.75	-0.26%	1,530
Jul 25, 2025	46.74	46.88	46.74	46.88	46.88	0.21%	2,353
Jul 24, 2025	46.81	46.86	46.78	46.78	46.78	-0.07%	3,402
Jul 23, 2025	46.59	46.81	46.59	46.81	46.81	0.57%	1,418
Jul 22, 2025	46.38	46.54	46.38	46.54	46.54	0.20%	3,046
Jul 21, 2025	46.41	46.67	46.41	46.45	46.45	0.25%	6,692
Jul 18, 2025	46.37	46.37	46.28	46.33	46.33	-0.01%	5,460
Jul 17, 2025	46.08	46.34	46.08	46.34	46.34	0.30%	3,418
Jul 16, 2025	45.99	46.20	45.99	46.20	46.20	0.24%	2,850
Jul 15, 2025	46.19	46.20	46.09	46.09	46.09	-0.26%	2,353
Jul 14, 2025	46.17	46.23	46.17	46.21	46.21	0.11%	2,487
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