VEGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	76.41	76.91	76.15	76.91	76.85	0.86%	1,940
Sep 2, 2026	76.22	76.25	75.84	76.25	76.19	0.10%	2,394
Sep 1, 2026	76.61	76.61	76.10	76.17	76.11	-1.61%	3,056
Aug 31, 2026	77.26	77.53	77.17	77.42	77.36	0.06%	5,040
Aug 28, 2026	78.02	78.02	77.36	77.37	77.31	-1.11%	2,236
Aug 27, 2026	77.96	78.24	77.76	78.24	78.17	1.59%	8,732
Aug 26, 2026	76.57	77.07	76.57	77.02	76.95	0.40%	4,570
Aug 25, 2026	76.90	76.90	76.47	76.71	76.65	0.60%	2,661
Aug 24, 2026	76.55	76.56	76.24	76.25	76.19	-1.15%	2,436
Aug 21, 2026	77.30	77.30	76.72	77.14	77.07	0.46%	6,158
Aug 20, 2026	76.65	76.82	76.65	76.78	76.72	-0.07%	2,180
Aug 19, 2026	78.54	78.54	76.84	76.84	76.78	-1.05%	6,104
Aug 18, 2026	78.01	78.20	77.58	77.66	77.60	-2.18%	3,630
Aug 17, 2026	79.33	79.74	79.33	79.39	79.32	0.29%	5,971
Aug 14, 2026	79.74	79.74	78.94	79.16	79.10	-0.29%	5,040
Aug 13, 2026	78.79	79.59	78.79	79.40	79.33	1.24%	1,634
Aug 12, 2026	78.59	78.67	78.43	78.43	78.36	1.36%	2,434
Aug 11, 2026	78.04	78.04	77.10	77.37	77.31	-0.14%	5,360
Aug 10, 2026	77.74	77.74	77.48	77.48	77.42	-0.35%	2,305
Aug 7, 2026	78.15	78.15	77.48	77.75	77.69	0.58%	1,774
Aug 6, 2026	77.01	77.51	76.21	77.30	77.24	-1.04%	10,920