VEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	36.84	37.33	36.84	37.33	37.33	1.59%	7,263
Jan 16, 2025	36.51	36.74	36.47	36.74	36.74	0.61%	7,005
Jan 15, 2025	36.88	36.88	36.43	36.52	36.52	0.38%	10,556
Jan 14, 2025	36.25	36.43	36.11	36.38	36.38	0.69%	28,264
Jan 13, 2025	34.96	36.14	34.96	36.13	36.13	2.91%	14,994
Jan 10, 2025	34.90	35.21	34.76	35.11	35.11	0.01%	14,241
Jan 8, 2025	35.06	35.12	34.94	35.11	35.11	-0.59%	13,217
Jan 7, 2025	35.54	35.61	35.22	35.31	35.31	-0.50%	13,759
Jan 6, 2025	35.64	36.01	35.49	35.49	35.49	-0.11%	76,174
Jan 3, 2025	35.47	35.57	35.39	35.53	35.53	0.57%	16,593
Jan 2, 2025	35.60	35.70	35.30	35.33	35.33	-0.28%	18,396
Dec 31, 2024	35.46	35.52	35.31	35.43	35.43	0.48%	18,619
Dec 30, 2024	35.42	35.42	35.08	35.26	35.26	-0.87%	101,840
Dec 27, 2024	35.47	35.65	35.43	35.57	35.57	-0.28%	30,042
Dec 26, 2024	35.53	35.79	35.52	35.67	35.67	0.03%	26,870
Dec 24, 2024	35.71	35.71	35.45	35.66	35.66	0.30%	13,304
Dec 23, 2024	35.46	35.55	35.19	35.55	35.55	-0.16%	31,697
Dec 20, 2024	35.22	35.83	35.22	35.61	35.61	0.88%	17,503
Dec 19, 2024	35.71	35.77	35.21	35.30	35.30	-1.12%	26,164
Dec 18, 2024	36.72	36.81	35.70	35.70	35.70	-3.23%	14,962
Dec 17, 2024	36.81	36.89	36.58	36.89	36.89	-1.70%	17,800
Dec 16, 2024	37.77	37.81	37.53	37.53	36.97	-1.08%	10,235
Dec 13, 2024	37.83	37.94	37.65	37.94	37.38	0.03%	9,575
Dec 12, 2024	38.28	38.28	37.89	37.93	37.37	-0.85%	6,836
Dec 11, 2024	38.32	38.38	38.20	38.26	37.69	0.74%	16,329
Dec 10, 2024	38.20	38.21	37.77	37.98	37.41	-0.72%	12,466
Dec 9, 2024	38.10	38.64	38.10	38.25	37.68	0.82%	15,363
Dec 6, 2024	38.30	38.30	37.91	37.94	37.38	-0.91%	11,842
Dec 5, 2024	38.55	38.55	38.29	38.29	37.72	-0.62%	13,747
Dec 4, 2024	38.79	38.79	38.39	38.53	37.96	-0.59%	11,230
Dec 3, 2024	38.89	38.91	38.74	38.76	38.19	-0.18%	9,323
Dec 2, 2024	38.75	38.86	38.48	38.83	38.25	0.23%	13,609
Nov 29, 2024	38.67	38.80	38.67	38.74	38.17	0.28%	8,753
Nov 27, 2024	38.57	38.67	38.56	38.63	38.06	0.52%	6,304
Nov 26, 2024	38.48	38.48	38.31	38.43	37.86	-0.70%	4,619
Nov 25, 2024	38.18	38.84	38.18	38.70	38.13	1.64%	30,992
Nov 22, 2024	37.80	38.22	37.67	38.08	37.51	0.79%	31,143
Nov 21, 2024	36.93	37.92	36.93	37.78	37.22	2.86%	17,523
Nov 20, 2024	36.49	36.74	36.48	36.73	36.18	0.55%	7,738
Nov 19, 2024	36.34	36.60	36.34	36.53	35.99	-0.09%	6,216
Nov 18, 2024	36.50	36.62	36.36	36.56	36.02	0.80%	10,457
Nov 15, 2024	36.31	36.40	36.25	36.27	35.73	-0.10%	10,516
Nov 14, 2024	36.25	36.45	36.22	36.31	35.77	0.23%	7,204
Nov 13, 2024	36.23	36.35	36.10	36.22	35.68	-0.39%	7,713
Nov 12, 2024	36.82	36.82	36.36	36.36	35.82	-1.62%	10,146
Nov 11, 2024	36.74	36.99	36.74	36.96	36.41	0.43%	12,581
Nov 8, 2024	37.01	37.05	36.73	36.80	36.26	-1.82%	7,179
Nov 7, 2024	37.42	37.57	37.30	37.48	36.93	-0.02%	25,783
Nov 6, 2024	37.84	37.94	37.23	37.49	36.93	0.04%	5,733
Nov 5, 2024	37.15	37.47	37.15	37.47	36.92	0.37%	3,347
Nov 4, 2024	37.29	37.52	37.26	37.34	36.78	0.89%	8,554
Nov 1, 2024	37.21	37.29	37.00	37.00	36.46	-0.18%	9,426
Oct 31, 2024	37.24	37.30	37.07	37.07	36.52	-0.70%	13,176
Oct 30, 2024	37.11	37.58	37.11	37.33	36.78	0.29%	11,494
Oct 29, 2024	37.44	37.50	37.22	37.22	36.67	-0.87%	10,158
Oct 28, 2024	37.53	37.62	37.37	37.55	36.99	0.78%	6,417
Oct 25, 2024	37.40	37.63	37.26	37.26	36.71	-0.33%	49,970
Oct 24, 2024	37.31	37.38	37.16	37.38	36.83	0.35%	5,225
Oct 23, 2024	37.01	37.26	37.01	37.25	36.70	0.22%	4,928
Oct 22, 2024	37.12	37.19	36.87	37.17	36.62	-0.16%	57,391
Oct 21, 2024	37.38	37.44	37.17	37.23	36.67	-0.68%	17,533
Oct 18, 2024	37.56	37.56	37.42	37.48	36.92	0.19%	2,686
Oct 17, 2024	37.49	37.49	37.24	37.41	36.86	-0.39%	12,137
Oct 16, 2024	37.24	37.58	37.24	37.56	37.00	0.99%	3,335
Oct 15, 2024	37.49	37.55	37.19	37.19	36.64	-1.15%	22,527
Oct 14, 2024	37.60	37.62	37.44	37.62	37.06	-0.23%	4,752
Oct 11, 2024	37.52	37.77	37.52	37.71	37.15	0.61%	5,297
Oct 10, 2024	37.35	37.48	37.25	37.48	36.92	0.37%	8,854
Oct 9, 2024	37.17	37.51	37.17	37.34	36.79	0.25%	5,561
Oct 8, 2024	37.48	37.48	37.17	37.25	36.70	-1.46%	31,427
Oct 7, 2024	37.93	37.93	37.70	37.80	37.24	-0.47%	7,209
Oct 4, 2024	37.97	38.02	37.90	37.98	37.42	0.42%	13,248
Oct 3, 2024	37.98	37.98	37.64	37.82	37.26	-0.89%	1,925
Oct 2, 2024	38.10	38.39	38.10	38.16	37.59	0.21%	7,212
Oct 1, 2024	38.00	38.22	37.82	38.08	37.52	0.11%	10,383
Sep 30, 2024	37.95	38.10	37.92	38.04	37.48	-0.01%	9,645
Sep 27, 2024	37.87	38.26	37.78	38.05	37.48	0.88%	7,422
Sep 26, 2024	37.42	37.83	37.42	37.71	37.15	1.60%	40,087
Sep 25, 2024	37.56	37.60	37.09	37.12	36.57	-1.25%	4,558
Sep 24, 2024	37.50	37.68	37.46	37.59	37.03	0.77%	8,108
Sep 23, 2024	37.15	37.31	37.15	37.30	36.75	0.37%	7,574
Sep 20, 2024	37.32	37.32	37.06	37.17	36.62	-0.94%	2,785
Sep 19, 2024	37.33	37.62	37.22	37.52	36.96	1.75%	10,869
Sep 18, 2024	36.75	37.24	36.75	36.87	36.33	0.41%	4,465
Sep 17, 2024	36.65	36.89	36.63	36.72	36.18	0.39%	11,923
Sep 16, 2024	36.71	36.71	36.39	36.58	36.04	0.21%	6,165
Sep 13, 2024	36.18	36.50	36.18	36.50	35.96	1.31%	13,081
Sep 12, 2024	35.86	36.06	35.75	36.03	35.50	0.35%	10,233
Sep 11, 2024	35.79	35.91	35.34	35.91	35.37	0.04%	39,044
Sep 10, 2024	36.07	36.07	35.74	35.89	35.36	-0.66%	4,421
Sep 9, 2024	36.11	36.26	36.06	36.13	35.59	0.59%	8,792
Sep 6, 2024	36.11	36.38	35.91	35.92	35.39	-0.86%	13,991
Sep 5, 2024	36.52	36.71	36.19	36.23	35.69	-0.79%	11,575
Sep 4, 2024	36.28	36.77	36.28	36.52	35.98	0.58%	61,592
Sep 3, 2024	36.66	36.66	36.23	36.31	35.77	-1.55%	14,682
Aug 30, 2024	36.76	36.89	36.57	36.88	36.34	0.58%	8,412
Aug 29, 2024	36.57	36.82	36.41	36.67	36.13	0.41%	8,194
Aug 28, 2024	36.38	36.53	36.34	36.52	35.98	-0.03%	39,451
Aug 27, 2024	36.62	36.62	36.40	36.54	35.99	-0.31%	6,220
Aug 26, 2024	36.63	36.82	36.56	36.65	36.10	0.18%	8,256