VEGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	73.20	73.20	71.09	71.92	71.92	-1.49%	23,843
Nov 12, 2026	72.49	73.30	72.46	73.01	73.01	-0.36%	1,172
Nov 11, 2026	72.60	73.61	72.60	73.28	73.28	3.10%	1,864
Nov 10, 2026	70.58	71.07	70.40	71.07	71.07	-0.12%	8,541
Nov 9, 2026	69.51	71.21	69.51	71.16	71.16	3.85%	12,685
Nov 6, 2026	69.43	69.55	68.33	68.52	68.52	0.92%	6,556
Nov 5, 2026	71.45	71.57	67.90	67.90	67.89	-6.76%	11,498
Nov 4, 2026	72.75	73.29	72.75	72.81	72.81	0.09%	10,699
Nov 3, 2026	72.70	72.90	72.50	72.75	72.75	0.86%	4,341
Nov 2, 2026	73.73	73.92	72.13	72.13	72.13	-1.84%	5,835
Oct 30, 2026	74.21	74.21	72.90	73.48	73.48	-3.92%	3,190
Oct 29, 2026	76.62	76.71	76.19	76.48	76.48	-1.12%	1,873
Oct 28, 2026	77.06	77.35	76.85	77.35	77.35	1.14%	1,941
Oct 27, 2026	75.80	76.47	75.79	76.47	76.47	1.37%	1,017
Oct 26, 2026	74.84	75.66	74.84	75.44	75.44	1.06%	3,397
Oct 23, 2026	74.38	74.79	74.38	74.65	74.65	-0.05%	3,312
Oct 22, 2026	75.00	75.00	74.47	74.69	74.69	-2.20%	3,771
Oct 21, 2026	76.32	76.51	76.31	76.37	76.37	0.96%	4,329
Oct 20, 2026	75.05	76.23	75.05	75.65	75.65	0.22%	3,526
Oct 19, 2026	76.00	76.09	75.48	75.48	75.48	1.01%	9,963
Oct 16, 2026	76.00	76.00	74.72	74.72	74.72	-2.66%	2,396
Oct 15, 2026	75.42	76.83	75.42	76.77	76.77	0.14%	7,545
Oct 14, 2026	77.81	77.93	76.66	76.66	76.66	-2.46%	5,047
Oct 13, 2026	78.09	78.59	77.98	78.59	78.59	-0.18%	7,468
Oct 12, 2026	79.20	79.20	78.63	78.74	78.74	-1.20%	7,209
Oct 9, 2026	79.52	79.79	79.52	79.70	79.70	0.39%	12,414
Oct 8, 2026	80.10	80.10	79.27	79.39	79.39	-1.29%	3,772
Oct 7, 2026	80.00	80.49	80.00	80.43	80.43	-0.39%	2,377
Oct 6, 2026	80.92	81.11	80.74	80.74	80.74	0.29%	2,650
Oct 5, 2026	80.09	80.58	80.09	80.50	80.50	0.43%	7,898
Oct 2, 2026	80.43	80.43	79.93	80.16	80.16	0.52%	3,226
Oct 1, 2026	79.22	79.74	79.00	79.74	79.74	0.82%	5,171
Sep 30, 2026	79.30	79.47	79.09	79.09	79.09	0.26%	5,230
Sep 29, 2026	79.31	79.31	78.69	78.89	78.89	0.25%	1,400
Sep 28, 2026	79.06	79.17	78.00	78.69	78.69	-0.96%	7,114
Sep 25, 2026	79.67	79.67	79.45	79.45	79.45	0.21%	1,520
Sep 24, 2026	78.93	79.31	78.70	79.29	79.29	0.04%	4,817
Sep 23, 2026	79.58	79.58	79.17	79.26	79.26	-0.59%	6,219
Sep 22, 2026	79.65	79.73	79.40	79.73	79.73	0.32%	7,380
Sep 21, 2026	78.52	79.48	78.52	79.48	79.48	2.36%	10,038
Sep 18, 2026	77.12	77.65	77.03	77.65	77.65	0.82%	4,896
Sep 17, 2026	76.82	77.17	76.82	77.01	77.01	1.66%	4,995
Sep 16, 2026	76.39	76.80	75.29	75.76	75.76	-0.41%	6,631
Sep 15, 2026	76.25	76.25	76.04	76.07	76.07	-0.53%	6,257
Sep 14, 2026	75.98	76.82	75.98	76.54	76.48	-0.97%	8,951
Sep 11, 2026	77.62	77.62	77.00	77.29	77.23	0.90%	5,019
Sep 10, 2026	76.86	76.89	76.51	76.60	76.54	-1.44%	1,513
Sep 9, 2026	78.00	78.00	77.72	77.72	77.66	-0.31%	3,036
Sep 8, 2026	78.20	78.30	77.96	77.96	77.90	0.26%	4,931
Sep 4, 2026	77.62	77.76	77.54	77.76	77.69	1.10%	3,856