VEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	49.62	49.64	48.81	49.04	-	-0.75%	76,634
Sep 2, 2026	48.38	49.58	48.36	49.41	49.41	2.00%	112,579
Sep 1, 2026	47.49	48.47	47.49	48.44	48.44	2.28%	216,396
Aug 31, 2026	46.93	47.39	46.86	47.36	47.36	1.67%	76,699
Aug 28, 2026	46.21	46.62	46.04	46.58	46.58	1.35%	15,067
Aug 27, 2026	46.33	46.40	45.83	45.96	45.96	-1.23%	32,487
Aug 26, 2026	46.40	46.74	46.30	46.53	46.53	0.56%	25,170
Aug 25, 2026	46.61	46.61	46.02	46.27	46.27	-0.71%	15,441
Aug 24, 2026	46.83	47.23	46.40	46.60	46.60	-0.25%	41,164
Aug 21, 2026	45.89	46.84	45.74	46.72	46.72	2.23%	40,355
Aug 20, 2026	44.52	46.17	44.52	45.70	45.70	3.11%	73,857
Aug 19, 2026	44.50	44.78	44.32	44.32	44.32	0.17%	9,789
Aug 18, 2026	44.51	44.51	44.21	44.25	44.25	-0.14%	22,594
Aug 17, 2026	44.53	44.57	44.30	44.31	44.31	-0.49%	34,440
Aug 14, 2026	44.56	44.75	44.53	44.53	44.53	-0.07%	23,361
Aug 13, 2026	44.77	44.80	44.45	44.56	44.56	-0.63%	12,931
Aug 12, 2026	44.85	44.85	44.40	44.84	44.84	-	11,216
Aug 11, 2026	44.67	45.05	44.66	44.84	44.84	0.52%	23,590
Aug 10, 2026	44.56	44.67	44.38	44.61	44.61	0.29%	31,996
Aug 7, 2026	44.46	44.80	44.40	44.48	44.48	0.24%	12,233
Aug 6, 2026	44.58	44.69	44.31	44.37	44.37	-0.20%	18,907
Aug 5, 2026	44.91	45.13	44.46	44.46	44.46	-0.69%	32,026
Aug 4, 2026	44.23	44.77	43.77	44.77	44.77	1.36%	29,294
Aug 3, 2026	44.43	44.77	44.15	44.17	44.17	-0.02%	21,841
Jul 31, 2026	44.91	44.98	44.18	44.18	44.18	-2.47%	19,998
Jul 30, 2026	45.57	45.60	45.10	45.30	45.30	-0.60%	18,360
Jul 29, 2026	46.27	46.27	45.50	45.58	45.58	-1.50%	32,440
Jul 28, 2026	45.64	46.38	45.64	46.27	46.27	1.42%	59,076
Jul 27, 2026	45.98	45.99	45.29	45.62	45.62	-1.04%	72,469
Jul 24, 2026	45.59	46.10	45.59	46.10	46.10	1.21%	21,746
Jul 23, 2026	45.65	46.00	45.43	45.55	45.55	-0.35%	116,820
Jul 22, 2026	44.88	45.82	44.88	45.71	45.71	1.99%	161,442
Jul 21, 2026	44.89	44.96	44.56	44.82	44.82	0.29%	32,655
Jul 20, 2026	45.00	45.00	44.52	44.69	44.69	-0.53%	32,312
Jul 17, 2026	44.78	45.52	44.78	44.93	44.93	-0.02%	37,107
Jul 16, 2026	44.34	44.94	44.34	44.94	44.94	1.03%	23,567
Jul 15, 2026	44.30	44.49	43.91	44.48	44.48	0.41%	19,039
Jul 14, 2026	44.59	44.79	44.14	44.30	44.30	0.33%	21,174
Jul 13, 2026	44.03	44.42	44.03	44.15	44.15	0.32%	70,431
Jul 10, 2026	43.98	44.11	43.85	44.01	44.01	0.85%	19,969
Jul 9, 2026	44.10	44.13	43.57	43.64	43.64	-0.98%	68,227
Jul 8, 2026	44.09	44.10	43.78	44.07	44.07	-0.16%	9,779
Jul 7, 2026	44.95	44.96	43.77	44.14	44.14	-1.80%	40,922
Jul 6, 2026	44.40	44.98	44.26	44.95	44.95	1.72%	33,956
Jul 2, 2026	44.28	44.63	43.95	44.19	44.19	0.43%	78,360
Jul 1, 2026	44.06	44.35	44.00	44.00	44.00	-0.25%	19,488
Jun 30, 2026	44.00	44.28	43.87	44.11	44.11	0.32%	16,003
Jun 29, 2026	43.64	43.98	43.43	43.97	43.97	0.58%	20,064
Jun 26, 2026	43.81	44.11	43.70	43.72	43.72	-0.53%	13,825
Jun 25, 2026	43.16	43.95	43.09	43.95	43.95	1.92%	14,827