VEGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	60.69	61.15	60.69	61.12	61.12	0.09%	328
Dec 22, 2025	61.02	61.08	60.87	61.07	61.07	0.88%	76,347
Dec 19, 2025	59.64	60.55	59.64	60.53	60.53	1.63%	6,409
Dec 18, 2025	59.76	59.91	59.52	59.56	59.56	1.04%	2,606
Dec 17, 2025	60.06	60.06	58.95	58.95	58.95	-1.74%	3,345
Dec 16, 2025	60.20	60.20	59.80	59.99	59.99	-0.26%	4,547
Dec 15, 2025	60.57	60.57	60.14	60.15	60.15	-0.70%	3,420
Dec 12, 2025	61.52	61.64	60.57	60.57	60.57	-1.86%	5,629
Dec 11, 2025	61.26	61.79	61.26	61.72	61.72	-0.45%	2,550
Dec 10, 2025	61.37	62.01	61.37	61.99	61.78	0.98%	2,755
Dec 9, 2025	61.21	61.54	61.21	61.39	61.18	0.30%	2,750
Dec 8, 2025	61.64	61.64	61.18	61.21	61.00	-0.13%	5,390
Dec 5, 2025	61.24	61.41	61.24	61.29	61.07	0.77%	1,899
Dec 4, 2025	60.84	60.85	60.62	60.82	60.61	-0.07%	3,142
Dec 3, 2025	60.20	60.86	60.20	60.86	60.65	0.82%	2,500
Dec 2, 2025	60.16	60.56	60.16	60.36	60.15	0.49%	5,334
Dec 1, 2025	59.71	60.44	59.71	60.07	59.86	-0.54%	3,831
Nov 28, 2025	60.09	60.39	60.09	60.39	60.18	0.45%	3,938
Nov 26, 2025	59.91	60.26	59.91	60.13	59.92	0.51%	2,740
Nov 25, 2025	59.26	59.82	58.74	59.82	59.61	0.94%	6,497
Nov 24, 2025	58.45	59.33	58.45	59.27	59.06	1.95%	4,609
Nov 21, 2025	57.94	58.70	57.30	58.13	57.93	1.15%	7,956
Nov 20, 2025	59.73	59.77	57.45	57.47	57.27	-1.95%	3,431
Nov 19, 2025	58.41	58.79	58.21	58.61	58.41	0.47%	16,989
Nov 18, 2025	58.45	58.65	58.00	58.34	58.13	-0.69%	2,895
Nov 17, 2025	59.49	59.86	58.74	58.74	58.54	-1.32%	5,162
Nov 14, 2025	58.97	59.78	58.67	59.53	59.32	-0.14%	2,001
Nov 13, 2025	60.44	60.51	59.58	59.61	59.40	-1.92%	7,231
Nov 12, 2025	60.97	61.06	60.61	60.78	60.57	0.44%	5,931
Nov 11, 2025	60.48	60.63	60.24	60.51	60.30	-0.18%	4,909
Nov 10, 2025	60.55	60.73	60.15	60.62	60.41	1.48%	9,828
Nov 7, 2025	59.43	59.74	58.81	59.74	59.53	-0.22%	7,733
Nov 6, 2025	60.45	60.45	59.75	59.87	59.66	-1.47%	3,984
Nov 5, 2025	60.27	60.97	60.27	60.76	60.55	0.76%	3,973
Nov 4, 2025	60.52	60.98	60.30	60.30	60.09	-1.46%	7,703
Nov 3, 2025	61.66	61.66	60.88	61.20	60.98	-0.32%	5,989
Oct 31, 2025	61.47	61.50	61.29	61.39	61.18	0.30%	8,209
Oct 30, 2025	61.51	61.81	61.21	61.21	61.00	-0.73%	4,196
Oct 29, 2025	62.01	62.01	61.66	61.66	61.45	-0.52%	4,176
Oct 28, 2025	61.97	62.35	61.85	61.98	61.77	0.09%	4,607
Oct 27, 2025	61.74	61.93	61.65	61.93	61.71	1.20%	5,042
Oct 24, 2025	60.97	61.36	60.97	61.19	60.98	1.42%	9,701
Oct 23, 2025	59.82	60.34	59.82	60.34	60.13	0.58%	2,112
Oct 22, 2025	60.69	60.69	59.86	59.99	59.78	-1.04%	4,569
Oct 21, 2025	60.66	60.73	60.30	60.62	60.41	0.27%	6,400
Oct 20, 2025	59.99	60.48	59.99	60.46	60.25	0.92%	2,585
Oct 17, 2025	59.54	59.92	59.41	59.91	59.70	0.37%	5,440
Oct 16, 2025	60.43	60.43	59.59	59.68	59.47	-0.58%	3,422
Oct 15, 2025	60.28	60.48	59.71	60.03	59.82	0.60%	2,617
Oct 14, 2025	58.90	60.00	58.82	59.67	59.46	-0.20%	6,297