VEGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	59.67	59.67	59.67	59.67	-	0.04%	205
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
Dec 26, 2025	61.54	61.59	61.43	61.54	61.54	0.09%	6,162
Dec 24, 2025	61.10	61.51	61.10	61.48	61.48	0.49%	3,035
Dec 23, 2025	60.87	61.18	60.87	61.18	61.18	0.19%	38,305
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