VEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	53.25	53.31	53.24	53.31	53.30	0.43%	6,944
Aug 24, 2026	53.07	53.10	53.07	53.08	53.07	-0.22%	3,715
Aug 21, 2026	53.15	53.22	53.15	53.19	53.19	0.33%	3,110
Aug 20, 2026	53.19	53.19	53.02	53.02	53.02	-0.45%	9,123
Aug 19, 2026	53.38	53.38	53.24	53.26	53.26	0.21%	13,093
Aug 18, 2026	53.24	53.24	53.12	53.15	53.15	-0.61%	4,564
Aug 17, 2026	53.61	53.61	53.47	53.47	53.47	-0.10%	2,984
Aug 14, 2026	53.59	53.59	53.50	53.52	53.52	-0.11%	3,082
Aug 13, 2026	53.56	53.65	53.52	53.58	53.58	0.37%	3,718
Aug 12, 2026	53.44	53.44	53.38	53.39	53.39	0.38%	3,916
Aug 11, 2026	53.27	53.27	53.18	53.18	53.18	-0.11%	1,906
Aug 10, 2026	53.31	53.34	53.24	53.24	53.24	-0.14%	4,587
Aug 7, 2026	53.25	53.32	53.25	53.32	53.32	0.54%	2,783
Aug 6, 2026	52.99	53.14	52.99	53.03	53.03	-0.11%	6,931
Aug 5, 2026	53.27	53.31	53.09	53.09	53.09	-0.13%	17,354
Aug 4, 2026	52.90	53.16	52.90	53.16	53.16	1.23%	10,168
Aug 3, 2026	52.42	52.52	52.41	52.52	52.52	0.91%	4,192
Jul 31, 2026	51.91	52.06	51.91	52.04	52.04	0.15%	2,386
Jul 30, 2026	51.65	51.96	51.65	51.96	51.96	1.46%	5,207
Jul 29, 2026	51.45	51.60	51.21	51.21	51.21	-1.11%	1,997
Jul 28, 2026	51.60	51.82	51.60	51.79	51.79	0.05%	1,586
Jul 27, 2026	51.67	51.76	51.65	51.76	51.76	0.15%	6,256
Jul 24, 2026	51.75	51.93	51.68	51.68	51.68	-0.04%	2,427
Jul 23, 2026	51.57	51.79	51.57	51.70	51.70	-0.84%	4,213
Jul 22, 2026	51.95	52.32	51.95	52.14	52.14	-0.17%	10,857
Jul 21, 2026	51.99	52.24	51.96	52.23	52.23	0.79%	7,977
Jul 20, 2026	51.97	52.05	51.82	51.82	51.82	-0.23%	2,428
Jul 17, 2026	51.95	52.06	51.87	51.94	51.94	-0.48%	5,376
Jul 16, 2026	52.13	52.30	52.13	52.19	52.19	-0.59%	1,859
Jul 15, 2026	52.46	52.55	52.40	52.50	52.50	0.18%	4,934
Jul 14, 2026	52.42	52.42	52.34	52.41	52.41	0.50%	2,593
Jul 13, 2026	52.36	52.36	52.12	52.15	52.15	-0.85%	3,574
Jul 10, 2026	52.45	52.60	52.45	52.60	52.60	0.16%	1,707
Jul 9, 2026	52.36	52.55	52.35	52.51	52.51	0.59%	3,585
Jul 8, 2026	51.83	52.20	51.83	52.20	52.20	-0.21%	3,110
Jul 7, 2026	52.32	52.42	52.23	52.31	52.31	-0.70%	3,761
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