VEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.25	28.25	28.25	28.25	28.25	1.00%	16
Oct 1, 2026	27.87	27.97	27.87	27.97	27.97	0.40%	345
Sep 30, 2026	27.86	27.86	27.86	27.86	27.86	-0.87%	13
Sep 29, 2026	28.11	28.11	28.11	28.11	28.11	0.03%	33
Sep 28, 2026	28.10	28.10	28.10	28.10	28.10	-1.08%	33
Sep 25, 2026	28.41	28.41	28.41	28.41	28.41	0.93%	24
Sep 24, 2026	28.14	28.14	28.14	28.14	28.14	-0.25%	111
Sep 23, 2026	28.21	28.21	28.21	28.21	28.21	-1.74%	20
Sep 22, 2026	28.71	28.71	28.71	28.71	28.71	0.11%	16
Sep 21, 2026	28.68	28.68	28.68	28.68	28.68	2.30%	19
Sep 18, 2026	28.32	28.32	28.32	28.32	28.04	0.06%	14
Sep 17, 2026	28.23	28.30	28.19	28.30	28.02	1.88%	18,728
Sep 16, 2026	27.78	27.78	27.78	27.78	27.50	-0.52%	38
Sep 15, 2026	27.92	27.92	27.92	27.92	27.64	-0.20%	125
Sep 14, 2026	27.98	27.98	27.98	27.98	27.70	-2.43%	13
Sep 11, 2026	28.67	28.67	28.67	28.67	28.39	1.11%	18
Sep 10, 2026	28.36	28.36	28.36	28.36	28.08	-1.72%	15
Sep 9, 2026	28.86	28.86	28.86	28.86	28.57	-	32
Sep 8, 2026	28.86	28.86	28.86	28.86	28.57	0.67%	15
Sep 4, 2026	28.66	28.66	28.66	28.66	28.38	1.28%	13
Sep 3, 2026	28.28	28.30	28.28	28.30	28.02	0.55%	251
Sep 2, 2026	28.15	28.15	28.15	28.15	27.87	0.85%	13
Sep 1, 2026	27.91	27.91	27.91	27.91	27.63	-0.51%	41
Aug 31, 2026	28.05	28.05	28.05	28.05	27.78	0.18%	19
Aug 28, 2026	28.13	28.14	28.00	28.00	27.72	-0.54%	8,681
Aug 27, 2026	28.15	28.15	28.15	28.15	27.87	0.06%	22
Aug 26, 2026	28.14	28.14	28.14	28.14	27.86	0.12%	12
Aug 25, 2026	28.11	28.11	28.11	28.11	27.83	1.12%	13
Aug 24, 2026	27.79	27.79	27.79	27.79	27.52	-1.45%	13
Aug 21, 2026	28.20	28.20	28.20	28.20	27.92	1.61%	13
Aug 20, 2026	27.76	27.76	27.76	27.76	27.48	1.35%	13
Aug 19, 2026	27.39	27.39	27.39	27.39	27.12	1.20%	15
Aug 18, 2026	27.06	27.06	27.06	27.06	26.80	-2.55%	13
Aug 17, 2026	27.77	27.77	27.77	27.77	27.50	1.31%	13
Aug 14, 2026	27.41	27.41	27.41	27.41	27.14	0.13%	126
Aug 13, 2026	27.43	27.43	27.38	27.38	27.11	-0.03%	143
Aug 12, 2026	27.39	27.39	27.39	27.39	27.12	1.59%	13
Aug 11, 2026	26.96	26.96	26.96	26.96	26.69	0.60%	13
Aug 10, 2026	26.80	26.80	26.80	26.80	26.53	-0.09%	13
Aug 7, 2026	26.82	26.82	26.82	26.82	26.56	0.33%	12
Aug 6, 2026	26.73	26.73	26.73	26.73	26.47	-0.94%	19
Aug 5, 2026	26.99	26.99	26.99	26.99	26.72	-0.09%	18
Aug 4, 2026	27.01	27.01	27.01	27.01	26.74	1.98%	12
Aug 3, 2026	26.49	26.49	26.49	26.49	26.22	-0.75%	50
Jul 31, 2026	26.63	26.69	26.57	26.69	26.42	0.61%	12,031
Jul 30, 2026	26.53	26.53	26.53	26.53	26.26	4.45%	16
Jul 29, 2026	25.40	25.40	25.40	25.40	25.14	-1.75%	101
Jul 28, 2026	25.85	25.85	25.85	25.85	25.59	-1.76%	10
Jul 27, 2026	26.15	26.31	26.15	26.31	26.05	0.10%	206
Jul 24, 2026	26.29	26.29	26.29	26.29	26.02	-1.43%	63