VEGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	58.89	58.89	58.89	58.92	-	-0.05%	279
Sep 16, 2025	59.36	59.36	58.79	58.95	58.95	-0.26%	3,632
Sep 15, 2025	58.92	59.10	58.92	59.10	59.10	0.62%	2,826
Sep 12, 2025	59.15	59.15	58.74	58.74	58.74	-0.70%	3,174
Sep 11, 2025	58.97	59.20	58.97	59.15	59.15	0.60%	6,522
Sep 10, 2025	58.78	59.08	58.44	58.80	58.80	1.31%	5,177
Sep 9, 2025	57.88	58.03	57.73	58.03	58.03	0.21%	4,988
Sep 8, 2025	57.79	57.91	57.11	57.91	57.90	0.71%	6,755
Sep 5, 2025	57.73	57.73	57.27	57.50	57.49	0.46%	2,950
Sep 4, 2025	56.89	57.24	56.76	57.24	57.23	0.51%	3,108
Sep 3, 2025	56.70	56.95	56.67	56.95	56.94	0.66%	1,429
Sep 2, 2025	56.35	56.58	56.18	56.58	56.56	-0.88%	2,271
Aug 29, 2025	57.39	57.39	56.93	57.08	57.07	-0.86%	4,171
Aug 28, 2025	57.19	57.64	57.19	57.58	57.56	0.72%	6,379
Aug 27, 2025	57.00	57.19	57.00	57.16	57.15	0.45%	2,872
Aug 26, 2025	56.86	56.97	56.81	56.91	56.89	0.18%	2,184
Aug 25, 2025	57.01	57.01	56.80	56.80	56.79	-0.36%	3,932
Aug 22, 2025	56.45	57.12	56.45	57.01	57.00	1.48%	2,986
Aug 21, 2025	56.24	56.24	56.06	56.18	56.16	-0.34%	7,471
Aug 20, 2025	56.48	56.48	55.94	56.37	56.35	-0.17%	8,649
Aug 19, 2025	57.04	57.04	56.44	56.47	56.45	-0.80%	1,595
Aug 18, 2025	56.71	56.92	56.71	56.92	56.91	0.30%	2,981
Aug 15, 2025	56.93	56.93	56.64	56.75	56.74	-0.04%	1,887
Aug 14, 2025	56.74	56.77	56.74	56.77	56.76	-0.27%	612
Aug 13, 2025	56.89	56.93	56.74	56.93	56.91	0.68%	1,170
Aug 12, 2025	56.27	56.54	56.27	56.54	56.53	1.19%	2,851
Aug 11, 2025	56.22	56.22	55.88	55.88	55.87	-0.56%	4,324
Aug 8, 2025	56.03	56.19	56.03	56.19	56.18	0.56%	4,634
Aug 7, 2025	55.79	55.88	55.74	55.88	55.87	-0.23%	2,100
Aug 6, 2025	55.75	56.01	55.58	56.01	56.00	0.58%	876
Aug 5, 2025	56.02	56.02	55.59	55.69	55.67	-0.53%	3,570
Aug 4, 2025	55.36	55.98	55.11	55.98	55.97	1.66%	4,598
Aug 1, 2025	55.53	55.53	54.96	55.07	55.06	-1.82%	9,465
Jul 31, 2025	56.81	56.81	56.09	56.09	56.08	-1.23%	2,953
Jul 30, 2025	56.90	56.99	56.60	56.79	56.78	-0.07%	3,521
Jul 29, 2025	57.14	57.16	56.79	56.83	56.81	-0.25%	2,251
Jul 28, 2025	57.11	57.11	56.90	56.97	56.95	0.09%	1,896
Jul 25, 2025	56.82	56.98	56.78	56.92	56.90	0.18%	1,686
Jul 24, 2025	56.95	56.95	56.75	56.81	56.80	0.20%	5,723
Jul 23, 2025	56.57	56.70	56.00	56.70	56.69	0.32%	5,821
Jul 22, 2025	56.30	56.52	56.30	56.52	56.51	0.16%	2,322
Jul 21, 2025	56.51	56.74	56.10	56.43	56.41	0.29%	2,754
Jul 18, 2025	56.66	56.66	56.22	56.27	56.25	-0.22%	2,295
Jul 17, 2025	56.02	56.39	56.02	56.39	56.37	0.64%	1,977
Jul 16, 2025	55.93	56.03	55.52	56.03	56.01	0.43%	2,566
Jul 15, 2025	57.00	57.00	55.79	55.79	55.78	-0.14%	3,187
Jul 14, 2025	55.65	55.93	55.61	55.87	55.86	0.28%	4,240
Jul 11, 2025	55.93	55.93	55.71	55.71	55.70	-0.82%	1,034
Jul 10, 2025	56.21	56.41	56.15	56.18	56.16	-0.26%	1,992
Jul 9, 2025	56.30	56.41	56.13	56.32	56.31	0.30%	5,617