VEGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	65.55	65.55	65.37	65.37	-	0.85%	1,480
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	57.61	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
Mar 4, 2026	59.56	59.83	59.47	59.71	59.61	1.45%	1,733
Mar 3, 2026	58.60	59.05	57.84	58.85	58.76	-1.34%	6,290
Mar 2, 2026	58.60	59.74	58.60	59.65	59.55	0.10%	3,269
Feb 27, 2026	59.06	59.61	59.06	59.59	59.49	-0.57%	8,485
Feb 26, 2026	60.31	60.31	59.32	59.93	59.83	-0.26%	13,632
Feb 25, 2026	60.19	60.19	59.83	60.09	59.99	1.24%	20,659
Feb 24, 2026	59.27	59.51	58.79	59.35	59.25	1.14%	12,368
Feb 23, 2026	59.99	59.99	58.68	58.68	58.58	-2.67%	27,498
Feb 20, 2026	60.02	60.30	60.02	60.29	60.19	0.63%	3,809
Feb 19, 2026	59.74	59.91	59.65	59.91	59.81	-0.30%	2,388
Feb 18, 2026	59.74	60.41	59.64	60.09	59.99	0.76%	4,311
Feb 17, 2026	59.51	59.94	59.13	59.64	59.53	-0.29%	5,463
Feb 13, 2026	59.67	60.26	59.67	59.81	59.71	0.27%	1,877
Feb 12, 2026	60.93	60.93	59.65	59.65	59.54	-2.20%	2,423