VEGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	80.66	80.83	80.55	80.83	-	-1.74%	1,151
Jun 30, 2026	81.50	82.36	81.50	82.26	82.26	2.27%	5,490
Jun 29, 2026	79.20	80.44	78.58	80.44	80.44	2.33%	6,519
Jun 26, 2026	79.21	79.23	78.61	78.61	78.60	-1.84%	1,862
Jun 25, 2026	80.75	80.75	79.32	80.08	80.08	2.09%	8,472
Jun 24, 2026	79.00	79.00	77.69	78.44	78.44	-0.37%	7,842
Jun 23, 2026	78.48	79.32	78.48	78.73	78.73	-3.40%	6,166
Jun 22, 2026	81.93	81.93	81.07	81.50	81.50	0.73%	4,416
Jun 18, 2026	81.00	81.06	80.68	80.91	80.91	2.55%	3,113
Jun 17, 2026	79.89	80.11	78.85	78.90	78.90	-0.34%	5,667
Jun 16, 2026	81.01	81.01	79.17	79.17	79.17	-1.94%	4,809
Jun 15, 2026	80.39	80.86	80.39	80.74	80.74	2.94%	4,999
Jun 12, 2026	77.74	78.59	77.74	78.43	78.43	1.15%	3,615
Jun 11, 2026	75.40	77.54	75.24	77.54	77.54	3.62%	4,175
Jun 10, 2026	75.50	76.83	74.76	74.84	74.83	-1.46%	5,007
Jun 9, 2026	77.31	77.96	74.01	75.94	75.94	-0.97%	5,187
Jun 8, 2026	77.15	77.58	76.58	76.74	76.68	1.62%	4,236
Jun 5, 2026	78.02	78.02	75.50	75.52	75.46	-5.07%	9,994
Jun 4, 2026	78.88	79.90	77.66	79.56	79.49	-0.76%	11,459
Jun 3, 2026	80.98	80.98	79.77	80.17	80.10	-0.64%	4,804
Jun 2, 2026	79.97	80.74	79.69	80.68	80.62	1.08%	10,323
Jun 1, 2026	78.49	79.99	78.49	79.82	79.75	2.03%	7,061
May 29, 2026	77.84	78.23	77.78	78.23	78.17	1.98%	5,391
May 28, 2026	76.21	77.00	75.85	76.71	76.65	0.84%	7,079
May 27, 2026	76.67	76.67	75.65	76.08	76.02	0.13%	3,966
May 26, 2026	75.15	76.07	74.77	75.97	75.91	2.88%	10,615
May 22, 2026	73.89	74.18	73.85	73.85	73.79	0.76%	4,207
May 21, 2026	72.21	73.29	72.21	73.29	73.24	1.06%	2,169
May 20, 2026	71.96	72.52	71.80	72.52	72.47	1.90%	2,868
May 19, 2026	70.89	71.97	70.62	71.17	71.11	-0.67%	7,276
May 18, 2026	72.72	72.72	70.88	71.65	71.59	-0.63%	4,895
May 15, 2026	72.18	72.34	72.10	72.10	72.04	-1.81%	1,446
May 14, 2026	73.25	73.77	73.25	73.43	73.37	1.13%	2,269
May 13, 2026	72.62	72.99	72.06	72.61	72.55	0.62%	5,108
May 12, 2026	72.32	72.38	71.25	72.16	72.11	-0.97%	4,695
May 11, 2026	72.65	73.09	72.52	72.87	72.81	0.90%	11,095
May 8, 2026	71.02	72.22	71.02	72.22	72.17	3.16%	1,581
May 7, 2026	70.24	70.25	69.82	70.01	69.96	-0.54%	5,819
May 6, 2026	70.00	70.40	69.80	70.40	70.34	2.13%	4,919
May 5, 2026	68.47	69.00	68.42	68.93	68.88	1.99%	3,779
May 4, 2026	67.33	68.00	67.33	67.58	67.53	0.15%	5,792
May 1, 2026	66.63	67.56	66.63	67.48	67.42	1.13%	5,501
Apr 30, 2026	66.09	66.73	66.09	66.73	66.67	1.18%	2,203
Apr 29, 2026	65.66	65.95	65.66	65.95	65.90	1.10%	1,063
Apr 28, 2026	64.91	65.49	64.91	65.23	65.18	-1.17%	3,833
Apr 27, 2026	65.82	66.01	65.82	66.01	65.96	0.21%	4,380
Apr 24, 2026	65.55	65.88	65.37	65.87	65.82	1.62%	5,084
Apr 23, 2026	65.28	65.28	64.61	64.82	64.77	-1.05%	3,093
Apr 22, 2026	64.95	65.51	64.81	65.51	65.46	1.78%	2,518
Apr 21, 2026	64.70	64.92	64.36	64.36	64.31	0.27%	3,236