VEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	41.16	41.26	40.90	41.16	41.16	-0.51%	24,652
Jan 16, 2026	41.60	41.60	41.21	41.37	41.37	-0.62%	28,654
Jan 15, 2026	41.35	41.65	41.20	41.63	41.63	1.40%	29,757
Jan 14, 2026	40.42	41.21	40.42	41.06	41.06	1.78%	24,976
Jan 13, 2026	39.98	40.35	39.97	40.34	40.34	0.80%	24,863
Jan 12, 2026	39.87	40.25	39.79	40.02	40.02	0.40%	16,004
Jan 9, 2026	40.05	40.21	39.82	39.86	39.86	-0.42%	19,731
Jan 8, 2026	38.95	40.25	38.78	40.03	40.03	2.51%	28,111
Jan 7, 2026	39.58	39.59	38.91	39.05	39.05	-1.46%	15,111
Jan 6, 2026	39.01	39.67	39.01	39.63	39.63	1.12%	21,879
Jan 5, 2026	39.01	39.29	38.75	39.19	39.19	0.43%	56,339
Jan 2, 2026	38.70	39.13	38.55	39.02	39.02	1.17%	10,955
Dec 31, 2025	38.78	38.80	38.57	38.57	38.57	-0.54%	9,405
Dec 30, 2025	38.81	38.84	38.70	38.78	38.78	-	8,384
Dec 29, 2025	38.79	38.89	38.69	38.78	38.78	-0.12%	34,217
Dec 26, 2025	38.86	39.00	38.70	38.83	38.83	0.04%	33,835
Dec 24, 2025	38.77	38.81	38.71	38.81	38.81	0.13%	3,648
Dec 23, 2025	38.76	38.83	38.64	38.76	38.76	0.07%	15,318
Dec 22, 2025	38.75	38.84	38.63	38.73	38.73	0.19%	8,721
Dec 19, 2025	38.98	38.98	38.66	38.66	38.66	-0.67%	11,610
Dec 18, 2025	39.20	39.27	38.78	38.92	38.92	-0.51%	7,171
Dec 17, 2025	39.10	39.31	39.07	39.12	39.12	0.26%	7,628
Dec 16, 2025	39.16	39.16	38.98	39.02	39.02	-1.89%	6,400
Dec 15, 2025	39.69	39.77	39.57	39.77	39.27	0.18%	4,849
Dec 12, 2025	39.57	39.78	39.57	39.70	39.20	0.84%	11,850
Dec 11, 2025	38.91	39.64	38.91	39.37	38.88	1.26%	16,861
Dec 10, 2025	38.56	38.95	38.56	38.88	38.40	0.70%	3,763
Dec 9, 2025	38.65	38.78	38.55	38.61	38.13	-0.31%	11,071
Dec 8, 2025	39.04	39.10	38.71	38.73	38.25	-1.21%	6,810
Dec 5, 2025	39.66	39.66	39.14	39.21	38.72	-0.34%	17,194
Dec 4, 2025	39.35	39.42	39.19	39.34	38.85	-0.13%	4,104
Dec 3, 2025	39.02	39.41	39.02	39.39	38.90	0.92%	4,345
Dec 2, 2025	39.01	39.10	38.90	39.03	38.54	-0.38%	8,651
Dec 1, 2025	38.85	39.33	38.85	39.18	38.69	0.33%	4,013
Nov 28, 2025	38.95	39.15	38.95	39.05	38.56	0.27%	4,928
Nov 26, 2025	39.12	39.18	38.92	38.95	38.46	-1.25%	11,657
Nov 25, 2025	38.88	39.49	38.88	39.44	38.94	1.43%	26,871
Nov 24, 2025	38.90	38.94	38.73	38.88	38.40	-0.06%	8,992
Nov 21, 2025	38.36	39.03	38.36	38.90	38.42	1.73%	8,974
Nov 20, 2025	38.67	38.78	38.24	38.24	37.76	-0.77%	6,555
Nov 19, 2025	38.79	38.81	38.38	38.54	38.06	-0.67%	5,281
Nov 18, 2025	38.62	38.89	38.59	38.80	38.32	0.36%	13,432
Nov 17, 2025	39.00	39.00	38.65	38.66	38.18	-1.20%	7,275
Nov 14, 2025	39.00	39.19	38.98	39.13	38.64	0.03%	2,045
Nov 13, 2025	39.34	39.43	39.12	39.12	38.63	-0.58%	4,663
Nov 12, 2025	39.20	39.43	39.12	39.35	38.86	0.35%	8,577
Nov 11, 2025	39.06	39.27	38.90	39.21	38.72	0.77%	12,076
Nov 10, 2025	38.70	39.00	38.54	38.91	38.42	1.04%	16,918
Nov 7, 2025	38.24	38.52	38.08	38.51	38.03	0.28%	13,920
Nov 6, 2025	38.64	38.68	38.38	38.40	37.92	-0.80%	7,760