VEGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	59.54	59.92	59.41	59.91	59.91	0.37%	5,440
Oct 16, 2025	60.43	60.43	59.59	59.68	59.68	-0.58%	3,422
Oct 15, 2025	60.28	60.48	59.71	60.03	60.03	0.60%	2,617
Oct 14, 2025	58.90	60.00	58.82	59.67	59.67	-0.20%	6,297
Oct 13, 2025	59.77	60.01	59.55	59.79	59.79	1.75%	2,232
Oct 10, 2025	60.28	60.70	58.76	58.76	58.76	-2.77%	5,069
Oct 9, 2025	60.67	60.67	60.38	60.43	60.43	-0.43%	3,176
Oct 8, 2025	60.17	60.69	60.17	60.69	60.69	1.09%	2,301
Oct 7, 2025	60.64	60.64	60.04	60.04	60.04	-0.50%	1,388
Oct 6, 2025	60.79	60.79	60.34	60.34	60.34	0.55%	2,438
Oct 3, 2025	60.14	60.39	60.01	60.01	60.01	0.04%	4,497
Oct 2, 2025	60.00	60.07	59.87	59.99	59.99	0.46%	2,003
Oct 1, 2025	59.45	59.72	59.45	59.72	59.72	0.43%	3,819
Sep 30, 2025	59.43	59.47	59.43	59.46	59.46	0.07%	1,342
Sep 29, 2025	59.53	59.57	59.42	59.42	59.42	0.26%	2,920
Sep 26, 2025	59.00	59.33	59.00	59.27	59.27	0.42%	3,665
Sep 25, 2025	58.65	59.02	58.65	59.02	59.02	-0.44%	1,830
Sep 24, 2025	59.78	59.99	59.28	59.28	59.28	-0.50%	3,352
Sep 23, 2025	60.03	60.03	59.51	59.58	59.58	-0.71%	2,111
Sep 22, 2025	59.51	60.01	59.43	60.01	60.01	0.78%	2,730
Sep 19, 2025	59.55	59.56	59.17	59.55	59.55	0.44%	7,254
Sep 18, 2025	59.03	59.53	59.03	59.29	59.29	0.43%	5,136
Sep 17, 2025	58.89	59.03	58.85	59.03	59.03	0.14%	3,465
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