VEGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	76.55	76.56	76.24	76.25	76.25	-1.15%	2,436
Aug 21, 2026	77.30	77.30	76.72	77.14	77.13	0.46%	6,158
Aug 20, 2026	76.65	76.82	76.65	76.78	76.78	-0.07%	2,180
Aug 19, 2026	78.54	78.54	76.84	76.84	76.84	-1.05%	6,104
Aug 18, 2026	78.01	78.20	77.58	77.66	77.66	-2.18%	3,630
Aug 17, 2026	79.33	79.74	79.33	79.39	79.39	0.29%	5,971
Aug 14, 2026	79.74	79.74	78.94	79.16	79.16	-0.29%	5,040
Aug 13, 2026	78.79	79.59	78.79	79.40	79.40	1.24%	1,634
Aug 12, 2026	78.59	78.67	78.43	78.43	78.43	1.36%	2,434
Aug 11, 2026	78.04	78.04	77.10	77.37	77.37	-0.14%	5,360
Aug 10, 2026	77.74	77.74	77.48	77.48	77.48	-0.35%	2,305
Aug 7, 2026	78.15	78.15	77.48	77.75	77.75	0.58%	1,774
Aug 6, 2026	77.01	77.51	76.21	77.30	77.30	-1.04%	10,920
Aug 5, 2026	78.50	78.74	78.07	78.11	78.11	-0.45%	3,483
Aug 4, 2026	77.39	78.58	77.39	78.46	78.46	3.57%	5,016
Aug 3, 2026	74.69	75.97	74.48	75.76	75.75	0.94%	5,946
Jul 31, 2026	76.22	76.22	75.02	75.05	75.05	0.28%	3,425
Jul 30, 2026	74.13	74.99	74.13	74.84	74.84	3.67%	6,124
Jul 29, 2026	74.03	74.06	72.19	72.19	72.19	-2.51%	5,698
Jul 28, 2026	74.19	74.25	73.05	74.05	74.05	-1.22%	7,437
Jul 27, 2026	76.10	76.10	74.36	74.96	74.96	-0.44%	5,474
Jul 24, 2026	76.36	76.36	75.20	75.29	75.29	-1.19%	3,249
Jul 23, 2026	76.18	76.88	76.16	76.20	76.20	-1.20%	5,078
Jul 22, 2026	76.62	77.24	76.62	77.12	77.12	-0.18%	6,884
Jul 21, 2026	77.02	77.26	77.02	77.26	77.26	2.66%	6,796
Jul 20, 2026	76.21	76.21	75.26	75.26	75.26	-0.12%	2,739
Jul 17, 2026	74.56	76.09	74.56	75.35	75.35	-0.93%	4,084
Jul 16, 2026	76.44	76.65	75.72	76.06	76.06	-1.68%	11,633
Jul 15, 2026	79.14	79.14	76.51	77.36	77.36	-1.55%	8,355
Jul 14, 2026	78.75	78.78	78.53	78.58	78.58	0.87%	2,749
Jul 13, 2026	78.10	78.48	77.69	77.90	77.90	-1.84%	12,547
Jul 10, 2026	78.92	79.45	78.89	79.36	79.36	0.16%	4,390
Jul 9, 2026	78.99	79.83	78.99	79.23	79.23	2.07%	19,093
Jul 8, 2026	76.94	77.63	76.46	77.63	77.63	0.45%	4,273
Jul 7, 2026	77.61	77.61	76.60	77.28	77.28	-2.44%	5,374
Jul 6, 2026	78.94	79.94	78.93	79.21	79.21	1.47%	24,265
Jul 2, 2026	79.90	79.90	77.49	78.06	78.06	-2.59%	7,501
Jul 1, 2026	80.66	80.83	80.09	80.13	80.13	-2.59%	2,956
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