VEGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	59.47	59.47	59.12	59.22	59.22	0.29%	1,143
Mar 10, 2026	59.25	59.71	59.05	59.05	59.05	-0.17%	4,396
Mar 9, 2026	58.03	59.15	58.03	59.15	59.15	0.88%	6,964
Mar 6, 2026	58.87	59.21	58.63	58.63	58.63	-1.68%	5,959
Mar 5, 2026	59.65	59.87	59.08	59.63	59.63	-0.13%	10,348
Mar 4, 2026	59.56	59.83	59.47	59.71	59.71	1.45%	1,733
Mar 3, 2026	58.60	59.05	57.84	58.85	58.85	-1.34%	6,290
Mar 2, 2026	58.60	59.74	58.60	59.65	59.65	0.10%	3,269
Feb 27, 2026	59.06	59.61	59.06	59.59	59.59	-0.57%	8,485
Feb 26, 2026	60.31	60.31	59.32	59.93	59.93	-0.26%	13,632
Feb 25, 2026	60.19	60.19	59.83	60.09	60.09	1.24%	20,659
Feb 24, 2026	59.27	59.51	58.79	59.35	59.35	1.14%	12,368
Feb 23, 2026	59.99	59.99	58.68	58.68	58.68	-2.67%	27,498
Feb 20, 2026	60.02	60.30	60.02	60.29	60.29	0.63%	3,809
Feb 19, 2026	59.74	59.91	59.65	59.91	59.91	-0.30%	2,388
Feb 18, 2026	59.74	60.41	59.64	60.09	60.09	0.76%	4,311
Feb 17, 2026	59.51	59.94	59.13	59.64	59.63	-0.29%	5,463
Feb 13, 2026	59.67	60.26	59.67	59.81	59.81	0.27%	1,877
Feb 12, 2026	60.93	60.93	59.65	59.65	59.65	-2.20%	2,423
Feb 11, 2026	61.14	61.14	60.95	60.99	60.99	0.28%	4,417
Feb 10, 2026	60.98	61.13	60.82	60.82	60.82	-0.36%	6,599
Feb 9, 2026	60.42	61.17	60.27	61.04	61.04	0.44%	13,428
Feb 6, 2026	59.69	60.77	59.69	60.77	60.77	2.74%	6,065
Feb 5, 2026	59.14	59.41	59.07	59.15	59.15	-1.26%	6,254
Feb 4, 2026	60.72	60.72	59.18	59.90	59.90	-1.93%	14,981
Feb 3, 2026	62.41	62.41	60.50	61.08	61.08	-1.95%	3,238
Feb 2, 2026	61.33	62.59	61.01	62.29	62.29	1.40%	20,852
Jan 30, 2026	62.01	62.02	61.29	61.44	61.43	-1.51%	2,538
Jan 29, 2026	62.65	62.65	61.36	62.38	62.38	0.08%	7,781
Jan 28, 2026	62.34	62.34	62.19	62.33	62.33	1.02%	2,231
Jan 27, 2026	61.80	61.80	61.70	61.70	61.70	-0.55%	1,410
Jan 26, 2026	61.73	62.16	61.73	62.04	62.04	0.44%	10,844
Jan 23, 2026	61.89	61.89	61.59	61.77	61.77	-0.37%	3,131
Jan 22, 2026	62.10	62.10	62.00	62.00	62.00	0.77%	1,567
Jan 21, 2026	61.05	61.53	61.05	61.53	61.52	1.65%	1,166
Jan 20, 2026	60.92	61.23	60.53	60.53	60.53	-2.09%	3,404
Jan 16, 2026	61.90	61.90	61.76	61.82	61.82	0.44%	3,873
Jan 15, 2026	62.16	62.18	61.55	61.55	61.55	0.11%	1,864
Jan 14, 2026	61.63	61.63	61.00	61.48	61.48	-0.44%	6,585
Jan 13, 2026	61.90	61.90	61.74	61.75	61.75	-0.80%	2,414
Jan 12, 2026	61.60	62.25	61.60	62.25	62.25	0.21%	2,932
Jan 9, 2026	61.81	62.29	61.81	62.12	62.12	0.90%	1,292
Jan 8, 2026	61.87	61.87	61.44	61.56	61.56	-0.63%	2,997
Jan 7, 2026	62.12	62.22	61.95	61.95	61.95	-0.53%	2,125
Jan 6, 2026	61.56	62.31	61.56	62.28	62.28	1.22%	4,921
Jan 5, 2026	61.57	61.81	61.53	61.53	61.53	0.74%	7,118
Jan 2, 2026	61.27	61.27	60.88	61.08	61.08	0.44%	3,373
Dec 31, 2025	61.28	61.28	60.81	60.81	60.81	-0.94%	1,679
Dec 30, 2025	61.77	61.77	61.39	61.39	61.39	-0.11%	5,333
Dec 29, 2025	61.11	61.52	61.11	61.46	61.46	-0.13%	8,207