VEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.49	36.74	36.48	36.73	36.73	0.55%	7,738
Nov 19, 2024	36.34	36.60	36.34	36.53	36.53	-0.09%	6,216
Nov 18, 2024	36.50	36.62	36.36	36.56	36.56	0.80%	10,457
Nov 15, 2024	36.31	36.40	36.25	36.27	36.27	-0.10%	10,516
Nov 14, 2024	36.25	36.45	36.22	36.31	36.31	0.23%	7,204
Nov 13, 2024	36.23	36.35	36.10	36.22	36.22	-0.39%	7,713
Nov 12, 2024	36.82	36.82	36.36	36.36	36.36	-1.62%	10,146
Nov 11, 2024	36.74	36.99	36.74	36.96	36.96	0.43%	12,581
Nov 8, 2024	37.01	37.05	36.73	36.80	36.80	-1.82%	7,179
Nov 7, 2024	37.42	37.57	37.30	37.48	37.48	-0.02%	25,783
Nov 6, 2024	37.84	37.94	37.23	37.49	37.49	0.04%	5,733
Nov 5, 2024	37.15	37.47	37.15	37.47	37.47	0.37%	3,347
Nov 4, 2024	37.29	37.52	37.26	37.34	37.34	0.89%	8,554
Nov 1, 2024	37.21	37.29	37.00	37.00	37.00	-0.18%	9,426
Oct 31, 2024	37.24	37.30	37.07	37.07	37.07	-0.70%	13,176
Oct 30, 2024	37.11	37.58	37.11	37.33	37.33	0.29%	11,494
Oct 29, 2024	37.44	37.50	37.22	37.22	37.22	-0.87%	10,158
Oct 28, 2024	37.53	37.62	37.37	37.55	37.55	0.78%	6,417
Oct 25, 2024	37.40	37.63	37.26	37.26	37.26	-0.33%	49,970
Oct 24, 2024	37.31	37.38	37.16	37.38	37.38	0.35%	5,225
Oct 23, 2024	37.01	37.26	37.01	37.25	37.25	0.22%	4,928
Oct 22, 2024	37.12	37.19	36.87	37.17	37.17	-0.16%	57,391
Oct 21, 2024	37.38	37.44	37.17	37.23	37.23	-0.68%	17,533
Oct 18, 2024	37.56	37.56	37.42	37.48	37.48	0.19%	2,686
Oct 17, 2024	37.49	37.49	37.24	37.41	37.41	-0.39%	12,137
Oct 16, 2024	37.24	37.58	37.24	37.56	37.56	0.99%	3,335
Oct 15, 2024	37.49	37.55	37.19	37.19	37.19	-1.15%	22,527
Oct 14, 2024	37.60	37.62	37.44	37.62	37.62	-0.23%	4,752
Oct 11, 2024	37.52	37.77	37.52	37.71	37.71	0.61%	5,297
Oct 10, 2024	37.35	37.48	37.25	37.48	37.48	0.37%	8,854
Oct 9, 2024	37.17	37.51	37.17	37.34	37.34	0.25%	5,561
Oct 8, 2024	37.48	37.48	37.17	37.25	37.25	-1.46%	31,427
Oct 7, 2024	37.93	37.93	37.70	37.80	37.80	-0.47%	7,209
Oct 4, 2024	37.97	38.02	37.90	37.98	37.98	0.42%	13,248
Oct 3, 2024	37.98	37.98	37.64	37.82	37.82	-0.89%	1,925
Oct 2, 2024	38.10	38.39	38.10	38.16	38.16	0.21%	7,212
Oct 1, 2024	38.00	38.22	37.82	38.08	38.08	0.11%	10,383
Sep 30, 2024	37.95	38.10	37.92	38.04	38.04	-0.01%	9,645
Sep 27, 2024	37.87	38.26	37.78	38.05	38.05	0.88%	7,422
Sep 26, 2024	37.42	37.83	37.42	37.71	37.71	1.60%	40,087
Sep 25, 2024	37.56	37.60	37.09	37.12	37.12	-1.25%	4,558
Sep 24, 2024	37.50	37.68	37.46	37.59	37.59	0.77%	8,108
Sep 23, 2024	37.15	37.31	37.15	37.30	37.30	0.37%	7,574
Sep 20, 2024	37.32	37.32	37.06	37.17	37.17	-0.94%	2,785
Sep 19, 2024	37.33	37.62	37.22	37.52	37.52	1.75%	10,869
Sep 18, 2024	36.75	37.24	36.75	36.87	36.87	0.41%	4,465
Sep 17, 2024	36.65	36.89	36.63	36.72	36.72	0.39%	11,923
Sep 16, 2024	36.71	36.71	36.39	36.58	36.58	0.21%	6,165
Sep 13, 2024	36.18	36.50	36.18	36.50	36.50	1.31%	13,081
Sep 12, 2024	35.86	36.06	35.75	36.03	36.03	0.35%	10,233
Sep 11, 2024	35.79	35.91	35.34	35.91	35.91	0.04%	39,044
Sep 10, 2024	36.07	36.07	35.74	35.89	35.89	-0.66%	4,421
Sep 9, 2024	36.11	36.26	36.06	36.13	36.13	0.59%	8,792
Sep 6, 2024	36.11	36.38	35.91	35.92	35.92	-0.86%	13,991
Sep 5, 2024	36.52	36.71	36.19	36.23	36.23	-0.79%	11,575
Sep 4, 2024	36.28	36.77	36.28	36.52	36.52	0.58%	61,592
Sep 3, 2024	36.66	36.66	36.23	36.31	36.31	-1.55%	14,682
Aug 30, 2024	36.76	36.89	36.57	36.88	36.88	0.58%	8,412
Aug 29, 2024	36.57	36.82	36.41	36.67	36.67	0.41%	8,194
Aug 28, 2024	36.38	36.53	36.34	36.52	36.52	-0.03%	39,451
Aug 27, 2024	36.62	36.62	36.40	36.54	36.54	-0.31%	6,220
Aug 26, 2024	36.63	36.82	36.56	36.65	36.65	0.18%	8,256
Aug 23, 2024	36.13	36.58	36.13	36.58	36.58	1.50%	7,756
Aug 22, 2024	36.09	36.09	35.94	36.04	36.04	-0.27%	8,977
Aug 21, 2024	35.98	36.16	35.97	36.14	36.14	0.96%	6,163
Aug 20, 2024	35.97	35.97	35.80	35.80	35.80	-0.72%	3,889
Aug 19, 2024	35.96	36.16	35.96	36.06	36.06	0.24%	13,453
Aug 16, 2024	35.62	35.97	35.62	35.97	35.97	0.68%	15,105
Aug 15, 2024	35.34	35.87	35.34	35.73	35.73	1.97%	18,589
Aug 14, 2024	34.96	35.04	34.89	35.04	35.04	0.05%	8,067
Aug 13, 2024	34.80	35.02	34.71	35.02	35.02	1.39%	12,357
Aug 12, 2024	34.72	34.77	34.52	34.54	34.54	-0.25%	32,903
Aug 9, 2024	34.75	34.75	34.49	34.63	34.63	-0.21%	52,630
Aug 8, 2024	34.59	34.74	34.49	34.70	34.70	1.07%	29,576
Aug 7, 2024	34.56	34.89	34.33	34.33	34.33	0.18%	40,064
Aug 6, 2024	34.22	34.47	34.22	34.27	34.27	0.27%	12,160
Aug 5, 2024	34.04	34.38	33.50	34.18	34.18	-1.50%	87,597
Aug 2, 2024	35.10	35.10	34.58	34.70	34.70	-1.86%	18,315
Aug 1, 2024	36.07	36.17	35.28	35.36	35.36	-2.61%	16,456
Jul 31, 2024	36.42	36.59	36.30	36.31	36.31	0.23%	9,276
Jul 30, 2024	35.85	36.22	35.80	36.22	36.22	0.14%	4,162
Jul 29, 2024	36.60	36.60	36.01	36.17	36.17	-0.95%	11,558
Jul 26, 2024	36.39	36.60	36.39	36.52	36.52	0.97%	5,192
Jul 25, 2024	35.82	36.46	35.82	36.17	36.17	1.66%	7,299
Jul 24, 2024	35.66	35.88	35.57	35.57	35.57	-1.23%	8,298
Jul 23, 2024	36.26	36.29	36.02	36.02	36.02	-1.29%	7,093
Jul 22, 2024	36.46	36.50	36.24	36.49	36.49	0.26%	18,193
Jul 19, 2024	36.61	36.61	36.27	36.39	36.39	-0.84%	5,558
Jul 18, 2024	36.93	37.20	36.70	36.70	36.70	-0.93%	10,147
Jul 17, 2024	36.47	37.06	36.47	37.05	37.05	1.45%	9,117
Jul 16, 2024	35.92	36.55	35.89	36.52	36.52	1.72%	9,095
Jul 15, 2024	35.82	35.97	35.70	35.90	35.90	0.11%	11,024
Jul 12, 2024	35.73	35.94	35.70	35.86	35.86	0.94%	19,045
Jul 11, 2024	35.10	35.59	35.10	35.52	35.52	1.62%	20,973
Jul 10, 2024	34.83	34.95	34.75	34.95	34.95	0.25%	14,598
Jul 9, 2024	35.14	35.14	34.84	34.87	34.87	-1.06%	14,263
Jul 8, 2024	35.30	35.41	35.21	35.24	35.24	-0.20%	13,165
Jul 5, 2024	35.54	35.54	35.00	35.31	35.31	-0.67%	18,679
Jul 3, 2024	35.52	35.67	35.48	35.55	35.55	0.23%	4,651
Jul 2, 2024	35.23	35.48	35.23	35.47	35.47	0.37%	21,145