VEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	52.58	52.71	52.58	52.68	52.68	0.66%	4,245
Jul 2, 2026	52.61	52.61	52.13	52.33	52.33	0.03%	2,536
Jul 1, 2026	52.18	52.49	52.18	52.31	52.31	-0.45%	2,098
Jun 30, 2026	52.50	52.57	52.50	52.55	52.55	0.50%	1,968
Jun 29, 2026	51.92	52.29	51.83	52.29	52.28	0.82%	3,027
Jun 26, 2026	51.90	52.04	51.86	51.86	51.86	-0.16%	7,695
Jun 25, 2026	51.87	52.13	51.86	51.94	51.94	0.19%	3,508
Jun 24, 2026	51.77	52.10	51.77	51.84	51.84	-0.08%	4,949
Jun 23, 2026	52.04	52.04	51.88	51.88	51.88	-1.18%	3,136
Jun 22, 2026	52.53	52.54	52.46	52.50	52.50	-0.23%	5,198
Jun 18, 2026	52.53	52.64	52.52	52.62	52.62	0.93%	5,719
Jun 17, 2026	52.68	52.74	52.14	52.14	52.14	-0.79%	6,481
Jun 16, 2026	52.73	52.73	52.56	52.56	52.56	-0.14%	3,649
Jun 15, 2026	52.64	52.67	52.63	52.63	52.63	1.08%	3,958
Jun 12, 2026	51.93	52.10	51.92	52.07	52.07	0.32%	2,877
Jun 11, 2026	51.39	51.90	51.23	51.90	51.90	1.57%	6,049
Jun 10, 2026	51.48	51.48	51.10	51.10	51.10	-1.20%	7,745
Jun 9, 2026	51.90	51.90	51.55	51.72	51.72	-0.08%	1,681
Jun 8, 2026	51.83	51.99	51.76	51.76	51.76	0.31%	5,395
Jun 5, 2026	52.22	52.33	51.60	51.60	51.60	-2.16%	3,063
Jun 4, 2026	52.34	52.76	52.34	52.74	52.74	0.29%	8,696
Jun 3, 2026	52.72	52.72	52.55	52.59	52.59	-0.52%	10,742
Jun 2, 2026	52.82	52.89	52.81	52.86	52.86	0.23%	8,478
Jun 1, 2026	52.53	52.82	52.53	52.74	52.74	0.17%	9,726
May 29, 2026	52.73	52.73	52.58	52.65	52.65	0.11%	45,423
May 28, 2026	52.15	52.60	52.15	52.59	52.59	0.39%	5,195
May 27, 2026	52.29	52.39	52.29	52.39	52.39	-0.02%	1,266
May 26, 2026	52.45	52.51	52.32	52.40	52.40	0.75%	3,811
May 22, 2026	51.95	52.14	51.95	52.01	52.01	0.19%	37,841
May 21, 2026	51.68	51.95	51.64	51.91	51.91	0.24%	1,865
May 20, 2026	51.59	51.78	51.58	51.78	51.78	1.02%	4,408
May 19, 2026	51.30	51.48	51.19	51.26	51.26	-0.60%	2,882
May 18, 2026	51.65	51.65	51.49	51.57	51.57	-0.02%	4,164
May 15, 2026	51.48	51.75	51.48	51.58	51.58	-1.34%	4,501
May 14, 2026	52.11	52.35	52.11	52.28	52.28	0.21%	3,062
May 13, 2026	51.97	52.17	51.92	52.17	52.17	0.54%	7,482
May 12, 2026	51.76	51.89	51.65	51.89	51.89	-0.39%	3,822
May 11, 2026	52.12	52.16	52.09	52.09	52.09	0.08%	1,195
May 8, 2026	52.02	52.09	52.02	52.05	52.05	0.58%	4,256
May 7, 2026	51.94	52.09	51.75	51.76	51.76	-0.52%	4,734
May 6, 2026	51.93	52.03	51.89	52.03	52.03	1.21%	1,903
May 5, 2026	51.23	51.43	51.23	51.40	51.40	0.71%	2,856
May 4, 2026	51.13	51.26	50.90	51.04	51.04	-0.44%	3,600
May 1, 2026	51.39	51.41	51.27	51.27	51.27	0.47%	3,541
Apr 30, 2026	50.97	51.22	50.93	51.03	51.03	0.81%	4,960
Apr 29, 2026	50.71	50.74	50.57	50.62	50.62	-0.34%	5,029
Apr 28, 2026	50.60	50.81	50.60	50.79	50.79	-0.46%	3,332
Apr 27, 2026	51.02	51.09	50.96	51.03	51.02	-0.15%	2,833
Apr 24, 2026	50.93	51.10	50.87	51.10	51.10	0.70%	5,816
Apr 23, 2026	50.93	50.98	50.62	50.75	50.75	-0.42%	5,483