VEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	45.93	46.58	45.86	46.58	46.58	1.35%	14,560
Feb 26, 2026	46.03	46.12	45.62	45.96	45.96	-0.24%	15,122
Feb 25, 2026	46.95	46.95	45.88	46.07	46.07	-1.64%	64,118
Feb 24, 2026	46.59	46.84	46.41	46.84	46.84	0.71%	16,979
Feb 23, 2026	46.61	47.21	46.39	46.51	46.51	-1.38%	19,997
Feb 20, 2026	47.17	47.22	46.60	47.16	47.16	0.26%	28,791
Feb 19, 2026	46.27	47.27	46.15	47.04	47.04	3.41%	43,419
Feb 18, 2026	45.80	45.80	45.38	45.49	45.49	-0.33%	47,487
Feb 17, 2026	45.47	45.73	45.22	45.64	45.64	-0.46%	24,518
Feb 13, 2026	45.58	46.09	45.50	45.85	45.85	0.57%	34,390
Feb 12, 2026	46.33	46.51	45.53	45.59	45.59	-0.96%	42,958
Feb 11, 2026	45.33	46.03	45.25	46.03	46.03	1.84%	20,464
Feb 10, 2026	44.84	45.20	44.84	45.20	45.20	0.85%	16,500
Feb 9, 2026	44.31	44.87	44.22	44.82	44.82	0.99%	18,639
Feb 6, 2026	43.86	44.38	43.79	44.38	44.38	2.09%	24,225
Feb 5, 2026	43.84	44.01	43.47	43.47	43.47	-1.67%	19,996
Feb 4, 2026	43.14	44.23	43.14	44.21	44.21	1.91%	35,958
Feb 3, 2026	42.67	43.39	42.54	43.38	43.38	1.57%	15,511
Feb 2, 2026	42.40	42.75	42.24	42.71	42.71	0.35%	21,244
Jan 30, 2026	42.55	42.67	42.17	42.56	42.56	-0.65%	20,479
Jan 29, 2026	42.87	43.17	42.49	42.84	42.84	0.65%	44,169
Jan 28, 2026	42.59	42.72	42.44	42.56	42.56	-0.05%	31,723
Jan 27, 2026	42.31	42.61	42.22	42.58	42.58	0.88%	16,137
Jan 26, 2026	42.31	42.31	42.12	42.21	42.21	0.57%	21,298
Jan 23, 2026	41.88	41.97	41.72	41.97	41.97	0.07%	11,039
Jan 22, 2026	42.13	42.35	41.94	41.94	41.94	-0.10%	13,874
Jan 21, 2026	41.29	41.99	41.18	41.98	41.98	1.99%	24,445
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