VEGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	55.38	55.60	55.07	55.41	55.41	0.43%	4,081
Jun 26, 2025	55.11	55.17	54.59	55.17	55.17	0.72%	5,514
Jun 25, 2025	55.01	55.01	54.77	54.77	54.77	-0.28%	4,324
Jun 24, 2025	54.59	54.93	54.59	54.93	54.93	1.83%	1,492
Jun 23, 2025	53.46	53.94	53.15	53.94	53.94	1.06%	7,513
Jun 20, 2025	53.91	53.91	53.37	53.37	53.37	-0.44%	1,932
Jun 18, 2025	54.16	54.16	53.61	53.61	53.61	-0.45%	2,471
Jun 17, 2025	53.82	54.15	53.82	53.85	53.85	-0.64%	1,544
Jun 16, 2025	54.02	54.41	54.02	54.20	54.20	1.22%	3,083
Jun 13, 2025	53.72	54.05	53.55	53.55	53.55	-1.62%	2,256
Jun 12, 2025	54.18	54.54	54.18	54.43	54.43	0.45%	2,429
Jun 11, 2025	54.50	54.57	54.05	54.18	54.18	-0.19%	2,448
Jun 10, 2025	54.15	54.31	54.15	54.28	54.28	0.31%	3,152
Jun 9, 2025	54.05	54.29	54.05	54.12	54.09	-0.06%	5,908
Jun 6, 2025	53.94	54.18	53.79	54.15	54.12	0.94%	2,438
Jun 5, 2025	53.68	53.95	53.45	53.64	53.62	-0.24%	8,400
Jun 4, 2025	53.90	54.01	53.75	53.77	53.75	0.38%	15,844
Jun 3, 2025	53.21	53.72	53.21	53.57	53.54	0.71%	5,276
Jun 2, 2025	53.00	53.20	52.63	53.19	53.16	0.19%	4,081
May 30, 2025	53.02	53.14	52.54	53.09	53.06	-0.01%	5,663
May 29, 2025	53.26	53.26	52.98	53.09	53.07	0.16%	3,198
May 28, 2025	53.45	53.45	53.01	53.01	52.98	-0.28%	10,393
May 27, 2025	53.02	53.21	52.62	53.16	53.13	2.17%	3,886
May 23, 2025	51.79	52.29	51.79	52.03	52.00	-0.93%	7,696
May 22, 2025	52.56	52.81	52.44	52.52	52.49	-0.12%	5,002
May 21, 2025	53.56	53.56	52.44	52.58	52.56	-1.61%	2,870
May 20, 2025	53.35	53.51	53.28	53.44	53.42	-0.45%	1,774
May 19, 2025	52.97	53.72	52.97	53.68	53.66	0.25%	3,356
May 16, 2025	53.30	53.55	53.16	53.55	53.52	0.75%	3,313
May 15, 2025	52.81	53.17	52.81	53.15	53.13	0.18%	1,382
May 14, 2025	53.12	53.12	52.94	53.05	53.03	0.26%	8,452
May 13, 2025	52.58	52.98	52.57	52.92	52.89	0.98%	2,560
May 12, 2025	52.87	52.87	51.92	52.40	52.38	3.31%	8,175
May 9, 2025	50.68	50.87	50.68	50.72	50.70	0.26%	2,686
May 8, 2025	50.61	51.06	50.59	50.59	50.57	0.68%	2,257
May 7, 2025	50.09	50.25	49.83	50.25	50.23	0.28%	4,784
May 6, 2025	49.81	50.24	49.80	50.11	50.09	-0.43%	3,519
May 5, 2025	50.13	50.55	50.12	50.33	50.30	-0.26%	3,227
May 2, 2025	50.05	50.46	50.05	50.46	50.43	1.71%	2,902
May 1, 2025	50.06	50.06	49.59	49.61	49.59	0.06%	18,834
Apr 30, 2025	48.62	49.58	48.37	49.58	49.56	0.47%	8,874
Apr 29, 2025	48.97	49.37	48.92	49.35	49.32	0.51%	2,200
Apr 28, 2025	49.34	49.34	48.54	49.10	49.08	0.24%	6,891
Apr 25, 2025	48.76	48.98	48.76	48.98	48.96	0.80%	3,791
Apr 24, 2025	48.19	48.59	47.86	48.59	48.57	2.26%	3,324
Apr 23, 2025	47.75	47.75	47.52	47.52	47.50	2.14%	925
Apr 22, 2025	45.90	46.60	45.90	46.53	46.50	2.57%	3,321
Apr 21, 2025	46.37	46.37	44.95	45.36	45.34	-2.83%	3,541
Apr 17, 2025	46.68	46.76	46.68	46.68	46.66	-1.01%	1,659
Apr 16, 2025	48.07	48.07	46.91	47.16	47.13	-2.16%	3,345