VEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	51.66	52.06	51.66	51.68	-	-	10
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
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