VEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	52.52	52.65	52.52	52.64	52.64	1.27%	2,501
Nov 3, 2026	52.01	52.02	51.98	51.98	51.98	0.07%	11,415
Nov 2, 2026	52.31	52.31	51.95	51.95	51.95	-0.30%	11,980
Oct 30, 2026	52.20	52.21	51.91	52.10	52.10	-0.94%	3,812
Oct 29, 2026	52.62	52.62	52.49	52.59	52.59	-0.11%	3,992
Oct 28, 2026	52.58	52.65	52.54	52.65	52.65	0.15%	6,216
Oct 27, 2026	52.58	52.59	52.51	52.57	52.57	0.55%	14,021
Oct 26, 2026	52.33	52.34	52.28	52.28	52.28	0.42%	14,473
Oct 23, 2026	52.01	52.20	51.99	52.07	52.07	-0.29%	12,489
Oct 22, 2026	52.37	52.37	52.20	52.22	52.22	-0.81%	3,625
Oct 21, 2026	52.53	52.69	52.51	52.65	52.65	0.32%	2,077
Oct 20, 2026	52.48	52.51	52.43	52.48	52.48	0.25%	3,484
Oct 19, 2026	52.51	52.51	52.35	52.35	52.35	0.10%	4,104
Oct 16, 2026	52.52	52.69	52.23	52.30	52.30	-0.68%	9,344
Oct 15, 2026	52.66	52.66	52.41	52.66	52.66	0.36%	2,986
Oct 14, 2026	52.62	52.71	52.37	52.47	52.47	-0.80%	13,906
Oct 13, 2026	52.83	52.90	52.80	52.89	52.89	-0.05%	3,343
Oct 12, 2026	52.92	52.95	52.87	52.92	52.92	-0.11%	3,852
Oct 9, 2026	52.86	53.00	52.86	52.98	52.98	0.46%	4,470
Oct 8, 2026	52.75	52.75	52.65	52.74	52.74	-0.29%	5,772
Oct 7, 2026	52.70	52.97	52.70	52.90	52.90	-0.42%	6,410
Oct 6, 2026	53.17	53.21	53.11	53.12	53.12	0.49%	6,024
Oct 5, 2026	52.79	52.98	52.79	52.86	52.86	0.38%	9,166
Oct 2, 2026	52.84	52.84	52.61	52.66	52.66	0.45%	21,101
Oct 1, 2026	52.25	52.47	52.21	52.42	52.42	0.04%	5,309
Sep 30, 2026	52.47	52.64	52.40	52.40	52.40	-0.18%	7,562
Sep 29, 2026	52.54	52.55	52.36	52.49	52.49	-0.18%	3,067
Sep 28, 2026	52.47	52.66	52.45	52.59	52.59	-0.70%	2,868
Sep 25, 2026	52.76	52.96	52.74	52.96	52.96	0.55%	5,617
Sep 24, 2026	52.50	52.72	52.50	52.67	52.67	-0.19%	4,748
Sep 23, 2026	52.84	52.87	52.77	52.77	52.77	-0.92%	17,460
Sep 22, 2026	53.24	53.39	53.16	53.26	53.26	0.01%	5,222
Sep 21, 2026	53.06	53.26	53.06	53.26	53.26	1.21%	3,248
Sep 18, 2026	52.55	52.62	52.49	52.62	52.62	-0.13%	8,471
Sep 17, 2026	52.70	52.83	52.68	52.69	52.69	0.90%	37,600
Sep 16, 2026	52.52	52.60	52.06	52.22	52.22	-0.26%	10,178
Sep 15, 2026	52.36	52.37	52.35	52.36	52.36	-0.41%	3,119
Sep 14, 2026	52.46	52.70	52.26	52.57	52.57	-0.55%	8,011
Sep 11, 2026	52.89	52.96	52.83	52.86	52.86	0.67%	10,589
Sep 10, 2026	52.65	52.65	52.51	52.51	52.51	-0.72%	3,496
Sep 9, 2026	53.06	53.06	52.88	52.89	52.89	-0.51%	8,083
Sep 8, 2026	53.18	53.27	53.16	53.16	53.16	-0.36%	14,003
Sep 4, 2026	53.34	53.35	53.27	53.35	53.35	0.04%	7,347
Sep 3, 2026	53.20	53.40	53.20	53.33	53.33	0.71%	3,614
Sep 2, 2026	52.93	52.96	52.91	52.96	52.96	0.28%	5,018
Sep 1, 2026	52.95	52.96	52.73	52.81	52.81	-0.64%	3,554
Aug 31, 2026	53.16	53.16	53.04	53.15	53.15	-0.15%	9,375
Aug 28, 2026	53.39	53.56	53.20	53.23	53.23	-0.43%	8,899
Aug 27, 2026	53.38	53.48	53.34	53.46	53.46	0.41%	17,634
Aug 26, 2026	53.24	53.27	53.21	53.24	53.24	-0.12%	6,590