VEGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	73.25	73.77	73.25	73.43	73.43	1.13%	2,269
May 13, 2026	72.62	72.99	72.06	72.61	72.61	0.62%	5,108
May 12, 2026	72.32	72.38	71.25	72.16	72.16	-0.97%	4,695
May 11, 2026	72.65	73.09	72.52	72.87	72.87	0.90%	11,095
May 8, 2026	71.02	72.22	71.02	72.22	72.22	3.16%	1,581
May 7, 2026	70.24	70.25	69.82	70.01	70.01	-0.54%	5,819
May 6, 2026	70.00	70.40	69.80	70.40	70.40	2.13%	4,919
May 5, 2026	68.47	69.00	68.42	68.93	68.93	1.99%	3,779
May 4, 2026	67.33	68.00	67.33	67.58	67.58	0.16%	5,792
May 1, 2026	66.63	67.56	66.63	67.48	67.48	1.13%	5,501
Apr 30, 2026	66.09	66.73	66.09	66.73	66.73	1.18%	2,203
Apr 29, 2026	65.66	65.95	65.66	65.95	65.95	1.10%	1,063
Apr 28, 2026	64.91	65.49	64.91	65.23	65.23	-1.18%	3,833
Apr 27, 2026	65.82	66.01	65.82	66.01	66.01	0.21%	4,380
Apr 24, 2026	65.55	65.88	65.37	65.87	65.87	1.62%	5,084
Apr 23, 2026	65.28	65.28	64.61	64.82	64.82	-1.05%	3,093
Apr 22, 2026	64.95	65.51	64.81	65.51	65.51	1.78%	2,518
Apr 21, 2026	64.70	64.92	64.36	64.36	64.36	0.27%	3,236
Apr 20, 2026	64.25	64.32	64.16	64.19	64.19	-0.01%	2,493
Apr 17, 2026	64.00	64.28	64.00	64.20	64.20	1.21%	7,049
Apr 16, 2026	62.81	63.46	62.81	63.43	63.43	1.10%	4,226
Apr 15, 2026	62.24	62.74	62.10	62.74	62.74	1.06%	12,613
Apr 14, 2026	61.44	62.08	61.44	62.08	62.08	1.51%	1,718
Apr 13, 2026	59.80	61.16	59.80	61.16	61.16	1.91%	2,044
Apr 10, 2026	60.42	60.42	59.91	60.01	60.01	-0.08%	4,544
Apr 9, 2026	59.88	60.11	59.81	60.06	60.06	0.14%	6,822
Apr 8, 2026	60.34	60.37	59.82	59.98	59.98	2.73%	3,013
Apr 7, 2026	57.96	58.38	57.74	58.38	58.38	0.53%	3,043
Apr 6, 2026	57.80	58.11	57.80	58.08	58.08	0.80%	2,300
Apr 2, 2026	56.62	57.62	56.62	57.62	57.62	0.60%	2,805
Apr 1, 2026	57.17	57.59	57.12	57.27	57.27	1.37%	5,218
Mar 31, 2026	55.35	56.52	55.35	56.50	56.50	2.92%	7,047
Mar 30, 2026	55.96	55.96	54.62	54.90	54.90	-1.11%	7,961
Mar 27, 2026	56.28	56.28	55.44	55.52	55.52	-1.88%	6,774
Mar 26, 2026	57.24	57.55	56.58	56.58	56.58	-2.06%	3,345
Mar 25, 2026	58.17	58.17	57.68	57.77	57.77	0.19%	10,881
Mar 24, 2026	57.73	57.81	57.56	57.66	57.66	-0.86%	2,086
Mar 23, 2026	58.71	58.73	57.98	58.16	58.16	0.89%	3,408
Mar 20, 2026	57.97	57.97	57.57	57.65	57.65	-1.62%	4,561
Mar 19, 2026	57.94	58.59	57.94	58.59	58.59	0.03%	2,445
Mar 18, 2026	59.22	59.31	58.58	58.58	58.58	-1.15%	22,482
Mar 17, 2026	59.26	59.26	59.26	59.26	59.26	0.51%	393
Mar 16, 2026	58.96	59.20	58.96	58.96	58.86	1.29%	3,973
Mar 13, 2026	58.64	58.64	58.17	58.21	58.11	-0.05%	2,423
Mar 12, 2026	58.54	58.54	58.23	58.23	58.14	-1.66%	11,130
Mar 11, 2026	59.47	59.47	59.12	59.22	59.12	0.29%	1,143
Mar 10, 2026	59.25	59.71	59.05	59.05	58.95	-0.17%	4,396
Mar 9, 2026	58.03	59.15	58.03	59.15	59.05	0.88%	6,964
Mar 6, 2026	58.87	59.21	58.63	58.63	58.53	-1.68%	5,959
Mar 5, 2026	59.65	59.87	59.08	59.63	59.53	-0.13%	10,348