VEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	51.01	51.01	50.88	50.96	50.96	0.49%	1,617
Apr 21, 2026	50.88	50.92	50.71	50.71	50.71	-0.80%	5,704
Apr 20, 2026	51.04	51.12	50.96	51.12	51.12	-0.03%	3,334
Apr 17, 2026	51.20	51.23	51.06	51.14	51.13	0.92%	4,082
Apr 16, 2026	50.74	51.15	50.45	50.67	50.67	0.19%	4,943
Apr 15, 2026	50.53	50.58	50.48	50.58	50.57	0.28%	2,668
Apr 14, 2026	50.41	50.47	50.35	50.44	50.44	0.68%	6,509
Apr 13, 2026	49.73	50.10	49.73	50.10	50.10	0.69%	3,274
Apr 10, 2026	49.91	49.94	49.71	49.75	49.75	-0.04%	2,226
Apr 9, 2026	49.45	49.88	49.44	49.78	49.78	0.17%	2,909
Apr 8, 2026	49.73	49.75	49.54	49.69	49.69	2.05%	8,547
Apr 7, 2026	48.46	48.69	48.28	48.69	48.69	0.06%	3,581
Apr 6, 2026	48.21	48.74	48.21	48.67	48.66	0.25%	4,069