VEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.30%	11,500
Oct 29, 2024	37.44	37.50	37.22	37.22	37.22	-0.88%	10,200
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	-0.32%	50,000
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%	57,400
Oct 21, 2024	37.38	37.44	37.17	37.23	37.23	-0.67%	17,533
Oct 18, 2024	37.56	37.56	37.42	37.48	37.48	0.19%	2,700
Oct 17, 2024	37.49	37.49	37.24	37.41	37.41	-0.40%	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	-1.14%	22,527
Oct 14, 2024	37.60	37.62	37.44	37.62	37.62	-0.24%	4,800
Oct 11, 2024	37.52	37.77	37.52	37.71	37.71	0.61%	5,300
Oct 10, 2024	37.35	37.48	37.25	37.48	37.48	0.37%	8,900
Oct 9, 2024	37.17	37.51	37.17	37.34	37.34	0.24%	5,600
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%	10,400
Sep 30, 2024	37.95	38.10	37.92	38.04	38.04	-	9,645
Sep 27, 2024	37.87	38.26	37.78	38.04	38.04	0.88%	7,422
Sep 26, 2024	37.42	37.83	37.42	37.71	37.71	1.59%	40,100
Sep 25, 2024	37.56	37.60	37.09	37.12	37.12	-1.25%	4,600
Sep 24, 2024	37.50	37.68	37.46	37.59	37.59	0.78%	8,108
Sep 23, 2024	37.15	37.31	37.15	37.30	37.30	0.35%	7,600
Sep 20, 2024	37.32	37.32	37.06	37.17	37.17	-0.93%	2,800
Sep 19, 2024	37.33	37.62	37.22	37.52	37.52	1.76%	10,900
Sep 18, 2024	36.75	37.24	36.75	36.87	36.87	0.41%	4,500
Sep 17, 2024	36.65	36.89	36.63	36.72	36.72	0.38%	11,923
Sep 16, 2024	36.71	36.71	36.39	36.58	36.58	0.22%	6,200
Sep 13, 2024	36.18	36.50	36.18	36.50	36.50	1.30%	13,100
Sep 12, 2024	35.86	36.06	35.75	36.03	36.03	0.33%	10,233
Sep 11, 2024	35.79	35.91	35.34	35.91	35.91	0.06%	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	0.58%	8,800
Sep 6, 2024	36.11	36.38	35.91	35.92	35.92	-0.86%	14,000
Sep 5, 2024	36.52	36.71	36.19	36.23	36.23	-0.79%	11,600
Sep 4, 2024	36.28	36.77	36.28	36.52	36.52	0.58%	61,600
Sep 3, 2024	36.66	36.66	36.23	36.31	36.31	-1.55%	14,700
Aug 30, 2024	36.76	36.89	36.57	36.88	36.88	0.57%	8,412
Aug 29, 2024	36.57	36.82	36.41	36.67	36.67	0.41%	8,200
Aug 28, 2024	36.38	36.53	36.34	36.52	36.52	-0.03%	39,500
Aug 27, 2024	36.62	36.62	36.40	36.53	36.53	-0.33%	6,220
Aug 26, 2024	36.63	36.82	36.56	36.65	36.65	0.19%	8,300
Aug 23, 2024	36.13	36.58	36.13	36.58	36.58	1.50%	7,800
Aug 22, 2024	36.09	36.09	35.94	36.04	36.04	-0.28%	9,000
Aug 21, 2024	35.98	36.16	35.97	36.14	36.14	0.95%	6,200
Aug 20, 2024	35.97	35.97	35.80	35.80	35.80	-0.69%	3,900
Aug 19, 2024	35.96	36.16	35.96	36.05	36.05	0.22%	13,500
Aug 16, 2024	35.62	35.97	35.62	35.97	35.97	0.67%	15,105
Aug 15, 2024	35.34	35.87	35.34	35.73	35.73	1.97%	18,600
Aug 14, 2024	34.96	35.04	34.89	35.04	35.04	0.06%	8,100
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	-0.26%	32,903
Aug 9, 2024	34.75	34.75	34.49	34.63	34.63	-0.20%	52,630
Aug 8, 2024	34.59	34.74	34.49	34.70	34.70	1.08%	29,600
Aug 7, 2024	34.56	34.89	34.33	34.33	34.33	0.18%	40,100
Aug 6, 2024	34.22	34.47	34.22	34.27	34.27	0.26%	12,200
Aug 5, 2024	34.04	34.38	33.50	34.18	34.18	-1.50%	87,600
Aug 2, 2024	35.10	35.10	34.58	34.70	34.70	-1.87%	18,315
Aug 1, 2024	36.07	36.17	35.28	35.36	35.36	-2.62%	16,500
Jul 31, 2024	36.42	36.59	36.30	36.31	36.31	0.25%	9,300
Jul 30, 2024	35.85	36.22	35.80	36.22	36.22	0.14%	4,200
Jul 29, 2024	36.60	36.60	36.01	36.17	36.17	-0.96%	11,600
Jul 26, 2024	36.39	36.60	36.39	36.52	36.52	0.97%	5,200
Jul 25, 2024	35.82	36.46	35.82	36.17	36.17	1.69%	7,300
Jul 24, 2024	35.66	35.88	35.57	35.57	35.57	-1.25%	8,300
Jul 23, 2024	36.26	36.28	36.02	36.02	36.02	-1.29%	7,100
Jul 22, 2024	36.46	36.49	36.24	36.49	36.49	0.27%	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	-0.94%	10,147
Jul 17, 2024	36.47	37.06	36.47	37.05	37.05	1.48%	9,117
Jul 16, 2024	35.92	36.55	35.89	36.51	36.51	1.70%	9,095
Jul 15, 2024	35.82	35.97	35.70	35.90	35.90	0.14%	11,024
Jul 12, 2024	35.73	35.94	35.70	35.85	35.85	0.93%	19,045
Jul 11, 2024	35.10	35.59	35.10	35.52	35.52	1.63%	20,973
Jul 10, 2024	34.83	34.95	34.75	34.95	34.95	0.26%	14,598
Jul 9, 2024	35.14	35.14	34.84	34.86	34.86	-1.08%	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	-0.68%	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	0.40%	21,145
Jul 1, 2024	35.82	35.85	35.33	35.33	35.33	-1.29%	11,691
Jun 28, 2024	35.99	36.08	35.63	35.79	35.79	-0.11%	11,936
Jun 27, 2024	35.79	35.86	35.75	35.83	35.83	-0.06%	4,691
Jun 26, 2024	35.51	35.85	35.51	35.85	35.85	0.28%	11,881
Jun 25, 2024	35.85	35.85	35.64	35.75	35.75	-1.16%	8,199
Jun 24, 2024	35.82	36.27	35.82	36.17	36.17	1.17%	17,748
Jun 21, 2024	35.67	35.76	35.63	35.75	35.75	-0.17%	13,364
Jun 20, 2024	35.73	35.97	35.73	35.81	35.81	0.11%	10,154
Jun 18, 2024	35.66	35.90	35.66	35.77	35.77	0.06%	14,532
Jun 17, 2024	35.49	35.79	35.45	35.75	35.75	0.51%	14,105
Jun 14, 2024	35.51	35.60	35.33	35.57	35.57	-0.36%	14,554
Jun 13, 2024	35.63	35.70	35.38	35.70	35.70	-0.20%	10,832
Jun 12, 2024	35.97	36.17	35.66	35.77	35.77	0.31%	11,628
Jun 11, 2024	35.71	35.75	35.52	35.66	35.66	-1.71%	40,141