VEGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	53.02	53.14	52.54	53.09	53.09	-0.01%	5,663
May 29, 2025	53.26	53.26	52.98	53.09	53.09	0.16%	3,198
May 28, 2025	53.45	53.45	53.01	53.01	53.01	-0.28%	10,393
May 27, 2025	53.02	53.21	52.62	53.16	53.16	2.17%	3,886
May 23, 2025	51.79	52.29	51.79	52.03	52.03	-0.93%	7,696
May 22, 2025	52.56	52.81	52.44	52.52	52.52	-0.12%	5,002
May 21, 2025	53.56	53.56	52.44	52.58	52.58	-1.61%	2,870
May 20, 2025	53.35	53.51	53.28	53.44	53.44	-0.45%	1,774
May 19, 2025	52.97	53.72	52.97	53.68	53.68	0.25%	3,356
May 16, 2025	53.30	53.55	53.16	53.55	53.55	0.75%	3,313
May 15, 2025	52.81	53.17	52.81	53.15	53.15	0.18%	1,382
May 14, 2025	53.12	53.12	52.94	53.05	53.05	0.26%	8,452
May 13, 2025	52.58	52.98	52.57	52.92	52.92	0.98%	2,560
May 12, 2025	52.87	52.87	51.92	52.40	52.40	3.31%	8,175
May 9, 2025	50.68	50.87	50.68	50.72	50.72	0.26%	2,686
May 8, 2025	50.61	51.06	50.59	50.59	50.59	0.68%	2,257
May 7, 2025	50.09	50.25	49.83	50.25	50.25	0.28%	4,784
May 6, 2025	49.81	50.24	49.80	50.11	50.11	-0.43%	3,519
May 5, 2025	50.13	50.55	50.12	50.33	50.33	-0.26%	3,227
May 2, 2025	50.05	50.46	50.05	50.46	50.46	1.71%	2,902
May 1, 2025	50.06	50.06	49.59	49.61	49.61	0.06%	18,834
Apr 30, 2025	48.62	49.58	48.37	49.58	49.58	0.47%	8,874
Apr 29, 2025	48.97	49.37	48.92	49.35	49.35	0.51%	2,200
Apr 28, 2025	49.34	49.34	48.54	49.10	49.10	0.24%	6,891
Apr 25, 2025	48.76	48.98	48.76	48.98	48.98	0.80%	3,791
Apr 24, 2025	48.19	48.59	47.86	48.59	48.59	2.26%	3,324
Apr 23, 2025	47.75	47.75	47.52	47.52	47.52	2.14%	925
Apr 22, 2025	45.90	46.60	45.90	46.53	46.53	2.57%	3,321
Apr 21, 2025	46.37	46.37	44.95	45.36	45.36	-2.83%	3,541
Apr 17, 2025	46.68	46.76	46.68	46.68	46.68	-1.01%	1,659
Apr 16, 2025	48.07	48.07	46.91	47.16	47.16	-2.16%	3,345
Apr 15, 2025	48.05	48.43	48.05	48.20	48.20	0.11%	2,788
Apr 14, 2025	48.26	48.62	48.14	48.14	48.14	0.65%	3,600
Apr 11, 2025	46.99	47.88	46.67	47.83	47.83	1.80%	4,828
Apr 10, 2025	47.68	47.68	46.10	46.99	46.99	-3.58%	8,140
Apr 9, 2025	43.83	48.76	43.83	48.73	48.73	10.12%	11,867
Apr 8, 2025	46.40	46.69	43.56	44.25	44.25	-1.34%	11,233
Apr 7, 2025	43.23	45.77	42.43	44.85	44.85	-0.11%	23,955
Apr 4, 2025	47.13	47.13	44.90	44.90	44.90	-6.22%	8,797
Apr 3, 2025	48.14	49.25	47.88	47.88	47.88	-5.06%	12,286
Apr 2, 2025	49.86	50.61	49.86	50.43	50.43	0.96%	21,495
Apr 1, 2025	49.77	49.95	49.61	49.95	49.95	0.46%	3,021
Mar 31, 2025	49.24	49.72	48.78	49.72	49.72	0.50%	4,642
Mar 28, 2025	49.75	49.75	49.44	49.47	49.47	-2.10%	5,474
Mar 27, 2025	50.58	50.95	50.50	50.53	50.53	-0.59%	2,347
Mar 26, 2025	50.97	50.98	50.66	50.83	50.83	-1.40%	2,081
Mar 25, 2025	51.48	51.55	51.33	51.55	51.55	0.21%	1,715
Mar 24, 2025	51.00	51.44	51.00	51.44	51.44	2.19%	5,980
Mar 21, 2025	49.77	50.35	49.77	50.34	50.34	0.01%	4,947
Mar 20, 2025	50.20	50.33	50.20	50.33	50.33	-0.45%	3,737