VEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	43.63	43.65	43.05	43.10	43.10	-1.10%	20,605
Jun 9, 2026	43.77	43.77	43.17	43.58	43.58	0.32%	87,508
Jun 8, 2026	43.99	44.15	43.37	43.44	43.44	-1.25%	90,838
Jun 5, 2026	44.82	44.82	43.94	43.99	43.99	-1.85%	34,249
Jun 4, 2026	45.14	45.32	44.69	44.82	44.82	-0.66%	120,237
Jun 3, 2026	44.78	45.46	44.73	45.12	45.12	0.58%	48,822
Jun 2, 2026	44.55	44.92	44.41	44.86	44.86	2.07%	28,597
Jun 1, 2026	43.81	44.12	43.54	43.95	43.95	-	53,921
May 29, 2026	44.18	44.31	43.95	43.95	43.95	-0.66%	48,919
May 28, 2026	43.84	44.30	43.66	44.24	44.24	0.89%	35,171
May 27, 2026	43.58	43.96	43.48	43.85	43.85	0.16%	72,159
May 26, 2026	43.91	43.95	43.70	43.78	43.78	-0.14%	29,226
May 22, 2026	43.86	43.93	43.57	43.84	43.84	-0.11%	21,109
May 21, 2026	44.18	44.18	43.34	43.89	43.89	-1.30%	103,948
May 20, 2026	44.48	44.58	44.25	44.47	44.47	-0.11%	39,746
May 19, 2026	44.98	44.98	44.37	44.52	44.52	-1.15%	114,193
May 18, 2026	45.01	45.13	44.80	45.04	45.04	0.02%	33,345
May 15, 2026	45.40	45.40	44.88	45.03	45.03	-1.05%	172,639
May 14, 2026	45.95	45.95	45.51	45.51	45.51	-1.11%	52,971
May 13, 2026	46.05	46.20	45.88	46.02	46.02	-0.24%	100,956
May 12, 2026	46.08	46.26	45.57	46.13	46.13	0.13%	53,930
May 11, 2026	45.46	46.07	45.35	46.07	46.07	1.92%	34,997
May 8, 2026	45.50	45.57	45.20	45.20	45.20	-0.07%	73,328
May 7, 2026	46.09	46.09	45.21	45.23	45.23	-1.99%	70,306
May 6, 2026	46.03	46.16	45.81	46.15	46.15	0.26%	48,470
May 5, 2026	45.93	46.46	45.90	46.03	46.03	0.68%	97,469
May 4, 2026	45.54	45.79	45.43	45.72	45.72	0.40%	37,296
May 1, 2026	46.00	46.09	45.54	45.54	45.54	-0.70%	46,178
Apr 30, 2026	44.89	46.08	44.89	45.86	45.86	2.34%	51,322
Apr 29, 2026	44.86	45.10	44.80	44.81	44.81	-0.13%	55,259
Apr 28, 2026	45.06	45.16	44.69	44.87	44.87	0.25%	41,365
Apr 27, 2026	44.77	45.23	44.66	44.76	44.76	0.20%	56,269
Apr 24, 2026	45.49	45.49	44.63	44.67	44.67	-1.89%	144,506
Apr 23, 2026	45.16	45.56	45.12	45.53	45.53	0.80%	128,985
Apr 22, 2026	45.75	45.78	45.17	45.17	45.17	-0.68%	73,793
Apr 21, 2026	45.40	45.74	45.36	45.48	45.48	0.11%	129,417
Apr 20, 2026	45.25	45.51	45.23	45.43	45.43	0.18%	55,530
Apr 17, 2026	45.42	45.42	45.01	45.35	45.35	-0.53%	114,071
Apr 16, 2026	45.14	45.60	44.86	45.59	45.59	0.89%	31,376
Apr 15, 2026	46.10	46.10	45.04	45.19	45.19	-1.93%	99,767
Apr 14, 2026	46.42	46.42	45.81	46.08	46.08	-0.80%	42,798
Apr 13, 2026	46.41	46.66	46.26	46.45	46.45	0.22%	50,118
Apr 10, 2026	46.77	46.77	46.25	46.35	46.35	-0.73%	80,662
Apr 9, 2026	46.64	46.97	46.54	46.69	46.69	-0.28%	142,803
Apr 8, 2026	46.07	46.83	45.60	46.82	46.82	1.98%	57,031
Apr 7, 2026	45.90	46.07	45.70	45.91	45.91	-0.02%	73,177
Apr 6, 2026	45.89	45.92	45.56	45.92	45.92	0.09%	74,306
Apr 2, 2026	45.34	45.90	45.23	45.88	45.88	0.59%	44,786
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%	358,280