VEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	42.68	43.30	42.65	43.12	43.12	0.77%	18,120
Jun 23, 2026	42.70	43.12	42.53	42.79	42.79	-0.88%	60,782
Jun 22, 2026	42.93	43.34	42.93	43.17	43.17	0.16%	23,282
Jun 18, 2026	43.26	43.26	42.89	43.10	43.10	-0.23%	62,449
Jun 17, 2026	43.42	43.67	43.05	43.20	43.20	-0.69%	34,032
Jun 16, 2026	43.39	43.70	43.32	43.50	43.50	0.16%	36,865
Jun 15, 2026	43.71	43.91	43.43	43.43	43.43	-0.34%	121,336
Jun 12, 2026	43.44	43.94	43.44	43.94	43.58	1.38%	28,625
Jun 11, 2026	43.26	43.60	43.09	43.34	42.98	0.56%	51,103
Jun 10, 2026	43.63	43.65	43.05	43.10	42.75	-1.10%	21,111
Jun 9, 2026	43.77	43.77	43.17	43.58	43.22	0.32%	87,516
Jun 8, 2026	43.99	44.15	43.37	43.44	43.08	-1.25%	90,838
Jun 5, 2026	44.82	44.82	43.94	43.99	43.63	-1.85%	34,373
Jun 4, 2026	45.14	45.32	44.69	44.82	44.45	-0.66%	120,242
Jun 3, 2026	44.78	45.46	44.73	45.12	44.75	0.58%	48,822
Jun 2, 2026	44.55	44.92	44.41	44.86	44.49	2.07%	28,610
Jun 1, 2026	43.81	44.12	43.54	43.95	43.59	-	53,952
May 29, 2026	44.18	44.31	43.95	43.95	43.59	-0.66%	48,928
May 28, 2026	43.84	44.30	43.66	44.24	43.88	0.89%	35,187
May 27, 2026	43.58	43.96	43.48	43.85	43.49	0.16%	72,160
May 26, 2026	43.91	43.95	43.70	43.78	43.42	-0.14%	29,887
May 22, 2026	43.86	43.93	43.57	43.84	43.48	-0.11%	21,109
May 21, 2026	44.18	44.18	43.34	43.89	43.53	-1.30%	104,075
May 20, 2026	44.48	44.58	44.25	44.47	44.11	-0.11%	39,777
May 19, 2026	44.98	44.98	44.37	44.52	44.15	-1.15%	114,193
May 18, 2026	45.01	45.13	44.80	45.04	44.67	0.02%	33,366
May 15, 2026	45.40	45.40	44.88	45.03	44.66	-1.05%	172,639
May 14, 2026	45.95	45.95	45.51	45.51	45.14	-1.11%	52,971
May 13, 2026	46.05	46.20	45.88	46.02	45.64	-0.24%	100,956
May 12, 2026	46.08	46.26	45.57	46.13	45.75	0.13%	53,930
May 11, 2026	45.46	46.07	45.35	46.07	45.69	1.92%	34,997
May 8, 2026	45.50	45.57	45.20	45.20	44.83	-0.07%	73,328
May 7, 2026	46.09	46.09	45.21	45.23	44.86	-1.99%	70,306
May 6, 2026	46.03	46.16	45.81	46.15	45.77	0.26%	48,470
May 5, 2026	45.93	46.46	45.90	46.03	45.65	0.68%	97,469
May 4, 2026	45.54	45.79	45.43	45.72	45.34	0.40%	37,296
May 1, 2026	46.00	46.09	45.54	45.54	45.17	-0.70%	46,178
Apr 30, 2026	44.89	46.08	44.89	45.86	45.48	2.34%	51,322
Apr 29, 2026	44.86	45.10	44.80	44.81	44.44	-0.13%	55,259
Apr 28, 2026	45.06	45.16	44.69	44.87	44.50	0.25%	41,365
Apr 27, 2026	44.77	45.23	44.66	44.76	44.39	0.20%	56,269
Apr 24, 2026	45.49	45.49	44.63	44.67	44.30	-1.89%	144,506
Apr 23, 2026	45.16	45.56	45.12	45.53	45.16	0.80%	128,985
Apr 22, 2026	45.75	45.78	45.17	45.17	44.80	-0.68%	73,793
Apr 21, 2026	45.40	45.74	45.36	45.48	45.11	0.11%	129,417