VEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	40.17	40.37	40.10	40.10	40.10	-0.12%	5,183
Jun 3, 2025	39.96	40.24	39.77	40.15	40.15	0.33%	60,520
Jun 2, 2025	39.85	40.02	39.76	40.02	40.02	0.57%	6,175
May 30, 2025	39.67	39.91	39.67	39.79	39.79	0.12%	7,714
May 29, 2025	39.89	39.89	39.75	39.75	39.75	-0.36%	2,066
May 28, 2025	40.01	40.07	39.89	39.89	39.89	-0.30%	5,445
May 27, 2025	40.04	40.10	39.79	40.01	40.01	0.37%	6,022
May 23, 2025	39.55	39.93	39.55	39.86	39.86	0.26%	11,200
May 22, 2025	39.60	39.86	39.56	39.76	39.76	-0.69%	12,220
May 21, 2025	40.20	40.40	39.93	40.03	40.03	-0.96%	9,687
May 20, 2025	40.24	40.46	40.22	40.42	40.42	0.02%	11,773
May 19, 2025	40.22	40.45	40.08	40.41	40.41	-0.17%	3,783
May 16, 2025	39.75	40.50	39.75	40.48	40.48	1.53%	8,332
May 15, 2025	39.61	39.90	39.56	39.87	39.87	1.66%	6,171
May 14, 2025	39.32	39.37	39.08	39.22	39.22	-0.61%	20,247
May 13, 2025	39.34	39.59	39.31	39.46	39.46	0.71%	29,992
May 12, 2025	39.41	39.41	38.95	39.18	39.18	1.24%	19,570
May 9, 2025	38.57	38.70	38.46	38.70	38.70	0.55%	24,409
May 8, 2025	37.11	38.62	37.11	38.49	38.49	1.42%	6,336
May 7, 2025	38.15	38.19	37.88	37.95	37.95	-0.65%	5,890
May 6, 2025	38.23	38.35	38.08	38.20	38.20	0.13%	6,758
May 5, 2025	38.11	38.46	38.09	38.15	38.15	-0.47%	15,293
May 2, 2025	38.30	38.39	38.17	38.33	38.33	0.84%	5,053
May 1, 2025	37.38	38.32	37.38	38.01	38.01	1.17%	16,215
Apr 30, 2025	37.30	37.72	36.97	37.57	37.57	-0.27%	21,336
Apr 29, 2025	37.42	37.75	37.40	37.67	37.67	0.64%	26,522
Apr 28, 2025	37.26	37.60	37.26	37.43	37.43	0.51%	7,646
Apr 25, 2025	37.35	37.35	37.14	37.24	37.24	-0.73%	14,218
Apr 24, 2025	37.08	37.52	37.08	37.52	37.52	1.41%	9,319
Apr 23, 2025	37.43	37.54	36.98	36.99	36.99	0.32%	12,711
Apr 22, 2025	36.52	36.90	36.46	36.87	36.87	1.81%	4,383
Apr 21, 2025	36.38	36.53	35.93	36.22	36.22	-1.18%	6,773
Apr 17, 2025	36.39	36.88	36.39	36.65	36.65	0.71%	6,602
Apr 16, 2025	36.45	36.76	36.28	36.39	36.39	-0.68%	4,632
Apr 15, 2025	36.70	36.70	36.54	36.64	36.64	-0.84%	87,513
Apr 14, 2025	36.57	37.07	36.57	36.95	36.95	1.87%	158,314
Apr 11, 2025	35.30	36.41	35.29	36.27	36.27	3.08%	9,170
Apr 10, 2025	35.02	35.39	34.35	35.19	35.19	-1.59%	12,687
Apr 9, 2025	33.13	35.95	33.13	35.75	35.75	6.96%	19,702
Apr 8, 2025	34.87	34.87	33.19	33.43	33.43	-1.56%	27,163
Apr 7, 2025	33.79	34.92	33.41	33.96	33.96	-1.93%	35,657
Apr 4, 2025	35.29	35.29	34.36	34.63	34.63	-5.02%	26,951
Apr 3, 2025	36.76	36.91	36.46	36.46	36.46	-2.49%	13,861
Apr 2, 2025	37.16	37.39	37.16	37.39	37.39	0.14%	19,440
Apr 1, 2025	37.06	37.36	36.85	37.34	37.34	0.68%	9,574
Mar 31, 2025	36.68	37.09	36.66	37.09	37.09	0.65%	9,777
Mar 28, 2025	37.45	37.45	36.79	36.85	36.85	-1.86%	133,301
Mar 27, 2025	37.43	37.67	37.43	37.55	37.55	0.48%	36,112
Mar 26, 2025	37.18	37.41	37.18	37.37	37.37	0.55%	7,258
Mar 25, 2025	37.37	37.37	37.11	37.17	37.17	-0.49%	4,486