VEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	45.49	45.49	44.63	44.67	44.67	-1.89%	142,774
Apr 23, 2026	45.16	45.56	45.12	45.53	45.53	0.80%	128,613
Apr 22, 2026	45.75	45.78	45.17	45.17	45.17	-0.68%	73,636
Apr 21, 2026	45.40	45.74	45.36	45.48	45.48	0.11%	129,348
Apr 20, 2026	45.25	45.51	45.23	45.43	45.43	0.18%	55,016
Apr 17, 2026	45.42	45.42	45.01	45.35	45.35	-0.53%	113,996
Apr 16, 2026	45.14	45.60	44.86	45.59	45.59	0.89%	31,324
Apr 15, 2026	46.10	46.10	45.04	45.19	45.19	-1.93%	99,745
Apr 14, 2026	46.42	46.42	45.81	46.08	46.08	-0.80%	42,764
Apr 13, 2026	46.41	46.66	46.26	46.45	46.45	0.22%	50,003
Apr 10, 2026	46.77	46.77	46.25	46.35	46.35	-0.73%	80,357
Apr 9, 2026	46.64	46.97	46.54	46.69	46.69	-0.28%	142,738
Apr 8, 2026	46.07	46.83	45.60	46.82	46.82	1.98%	56,958
Apr 7, 2026	45.90	46.07	45.70	45.91	45.91	-0.02%	73,119
Apr 6, 2026	45.89	45.92	45.56	45.92	45.92	0.09%	74,296
Apr 2, 2026	45.34	45.90	45.23	45.88	45.88	0.59%	44,745
Apr 1, 2026	45.50	45.80	45.20	45.61	45.61	0.82%	113,340
Mar 31, 2026	45.10	45.33	44.75	45.24	45.24	0.94%	357,859
Mar 30, 2026	45.32	45.37	44.76	44.82	44.82	0.16%	119,614
Mar 27, 2026	44.99	45.32	44.67	44.75	44.75	-0.51%	54,000
Mar 26, 2026	44.93	45.39	44.93	44.98	44.98	-0.42%	71,058
Mar 25, 2026	45.10	45.17	44.88	45.17	45.17	0.56%	72,238
Mar 24, 2026	43.93	45.00	43.75	44.92	44.92	2.07%	698,398
Mar 23, 2026	43.83	44.16	43.62	44.01	44.01	0.87%	117,460
Mar 20, 2026	44.47	44.55	43.43	43.63	43.63	-2.04%	122,761
Mar 19, 2026	44.73	44.85	44.30	44.54	44.54	-1.31%	390,665
Mar 18, 2026	45.55	45.55	45.03	45.13	45.13	-0.92%	720,463
Mar 17, 2026	45.45	45.71	45.32	45.55	45.55	0.89%	33,892
Mar 16, 2026	45.76	45.76	45.11	45.15	45.15	-1.03%	89,718
Mar 13, 2026	46.32	46.32	45.44	45.62	45.62	-1.36%	65,755
Mar 12, 2026	46.01	46.47	45.77	46.25	46.25	1.13%	152,398
Mar 11, 2026	45.15	45.73	45.00	45.73	45.73	1.54%	28,217
Mar 10, 2026	45.48	45.59	44.96	45.04	45.04	-0.88%	33,578
Mar 9, 2026	44.99	45.44	44.55	45.44	45.44	0.96%	29,783
Mar 6, 2026	44.65	45.10	44.52	45.01	45.01	0.74%	39,796
Mar 5, 2026	45.35	45.37	44.54	44.68	44.68	-1.91%	24,084
Mar 4, 2026	45.83	45.83	45.35	45.55	45.55	-0.22%	18,972
Mar 3, 2026	45.86	45.86	44.76	45.65	45.65	-1.70%	25,240
Mar 2, 2026	46.33	46.57	46.26	46.44	46.44	-0.30%	26,443
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