VEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	38.67	38.84	38.48	38.71	38.23	0.48%	8,404
Nov 4, 2025	38.09	38.53	38.09	38.53	38.04	0.03%	7,689
Nov 3, 2025	38.32	38.52	38.13	38.51	38.03	0.29%	11,507
Oct 31, 2025	38.42	38.50	38.23	38.40	37.92	-0.61%	6,496
Oct 30, 2025	38.93	38.98	38.64	38.64	38.15	-1.80%	3,828
Oct 29, 2025	39.46	39.62	39.32	39.34	38.85	-0.17%	16,358
Oct 28, 2025	39.65	39.65	39.41	39.41	38.92	-0.74%	6,070
Oct 27, 2025	40.00	40.01	39.66	39.71	39.21	-0.10%	14,238
Oct 24, 2025	39.70	39.81	39.63	39.74	39.25	0.67%	6,181
Oct 23, 2025	39.27	39.61	39.20	39.48	38.99	0.82%	5,221
Oct 22, 2025	38.94	39.39	38.94	39.16	38.67	0.63%	9,000
Oct 21, 2025	39.09	39.11	38.89	38.91	38.43	-0.95%	12,144
Oct 20, 2025	39.12	39.35	39.12	39.29	38.79	0.59%	12,011