VEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	26.57	26.57	26.37	26.47	26.47	-0.36%	3,689
Dec 30, 2024	26.55	26.61	26.55	26.56	26.56	0.13%	2,397
Dec 27, 2024	26.51	26.56	26.48	26.53	26.53	-0.13%	1,529
Dec 26, 2024	26.54	26.57	26.54	26.56	26.56	-0.18%	893
Dec 24, 2024	26.57	26.61	26.57	26.61	26.61	0.28%	1,436
Dec 23, 2024	26.61	26.61	26.54	26.54	26.54	-0.15%	261
Dec 20, 2024	26.53	26.58	26.51	26.58	26.58	-2.68%	812
Dec 19, 2024	27.36	27.37	27.31	27.31	26.42	-0.04%	933
Dec 18, 2024	27.65	27.67	27.31	27.32	26.43	-1.30%	2,231
Dec 17, 2024	27.70	27.70	27.60	27.68	26.78	-0.20%	526
Dec 16, 2024	27.73	27.74	27.67	27.74	26.83	0.14%	480
Dec 13, 2024	27.76	27.76	27.66	27.70	26.79	-0.16%	1,825
Dec 12, 2024	27.77	27.80	27.67	27.74	26.84	-0.41%	11,657
Dec 11, 2024	27.84	27.88	27.75	27.85	26.95	0.06%	5,764
Dec 10, 2024	27.85	27.85	27.84	27.84	26.93	-0.07%	2,520
Dec 9, 2024	27.83	27.86	27.82	27.86	26.95	0.07%	1,946
Dec 6, 2024	27.89	27.89	27.84	27.84	26.93	0.18%	377
Dec 5, 2024	27.78	27.82	27.77	27.79	26.88	-0.02%	2,517
Dec 4, 2024	27.72	27.80	27.72	27.79	26.89	0.36%	10,144
Dec 3, 2024	27.73	27.74	27.69	27.69	26.79	0.16%	2,032
Dec 2, 2024	27.64	27.69	27.64	27.65	26.75	-0.08%	1,097
Nov 29, 2024	27.62	27.67	27.62	27.67	26.77	0.21%	575
Nov 27, 2024	27.63	27.64	27.56	27.62	26.72	0.29%	5,667
Nov 26, 2024	27.51	27.54	27.50	27.54	26.64	-0.14%	1,595
Nov 25, 2024	27.60	27.60	27.56	27.57	26.67	0.42%	616
Nov 22, 2024	27.44	27.49	27.44	27.46	26.56	0.05%	2,631
Nov 21, 2024	27.45	27.45	27.45	27.45	26.55	-0.05%	884
Nov 20, 2024	27.42	27.48	27.33	27.46	26.57	-0.53%	2,676
Nov 19, 2024	27.45	27.64	27.45	27.61	26.54	0.40%	1,691
Nov 18, 2024	27.48	27.61	27.45	27.50	26.44	-	3,695
Nov 15, 2024	27.44	27.50	27.44	27.50	26.44	-0.17%	434
Nov 14, 2024	27.63	27.66	27.54	27.54	26.48	-0.13%	769
Nov 13, 2024	27.62	27.63	27.58	27.58	26.52	0.04%	1,438
Nov 12, 2024	27.62	27.62	27.51	27.57	26.51	-0.40%	447
Nov 11, 2024	27.67	27.68	27.65	27.68	26.62	-0.02%	990
Nov 8, 2024	27.66	27.72	27.66	27.69	26.62	-0.14%	4,821
Nov 7, 2024	27.62	27.93	27.62	27.73	26.66	1.09%	25,049
Nov 6, 2024	27.32	27.43	27.32	27.43	26.37	0.07%	405
Nov 5, 2024	27.37	27.41	27.37	27.41	26.35	0.27%	567
Nov 4, 2024	27.36	27.36	27.33	27.33	26.28	0.04%	426
Nov 1, 2024	27.32	27.32	27.32	27.32	26.27	0.01%	14
Oct 31, 2024	27.36	27.36	27.32	27.32	26.27	-0.34%	324
Oct 30, 2024	27.41	27.41	27.41	27.41	26.36	-0.15%	24
Oct 29, 2024	27.43	27.50	27.42	27.45	26.40	0.08%	468
Oct 28, 2024	27.43	27.43	27.43	27.43	26.38	0.18%	937
Oct 25, 2024	27.38	27.38	27.38	27.38	26.33	-	215
Oct 24, 2024	27.38	27.38	27.38	27.38	26.33	0.38%	77
Oct 23, 2024	27.33	27.33	27.28	27.28	26.23	-0.51%	799
Oct 22, 2024	27.41	27.41	27.41	27.41	26.36	-0.20%	203
Oct 21, 2024	27.54	27.54	27.47	27.47	26.41	-1.04%	493
Oct 18, 2024	27.80	27.80	27.76	27.76	26.54	0.22%	231
Oct 17, 2024	27.72	27.72	27.70	27.70	26.49	-0.38%	324
Oct 16, 2024	27.83	27.84	27.81	27.81	26.59	0.27%	606
Oct 15, 2024	27.74	27.74	27.73	27.73	26.51	0.11%	234
Oct 14, 2024	27.66	27.71	27.65	27.70	26.49	0.28%	539
Oct 11, 2024	27.62	27.71	27.62	27.62	26.41	0.11%	1,951
Oct 10, 2024	27.57	27.63	27.57	27.59	26.38	-0.17%	1,250
Oct 9, 2024	27.63	27.74	27.62	27.64	26.43	-0.36%	10,447
Oct 8, 2024	27.60	27.76	27.60	27.74	26.52	0.82%	7,398
Oct 7, 2024	27.61	27.61	27.52	27.52	26.31	-0.56%	673
Oct 4, 2024	27.52	27.67	27.52	27.67	26.46	0.30%	4,292
Oct 3, 2024	27.62	27.70	27.59	27.59	26.38	-0.14%	1,341
Oct 2, 2024	27.63	27.66	27.55	27.63	26.41	-0.07%	1,859
Oct 1, 2024	27.58	27.71	27.58	27.65	26.43	-0.02%	16,549
Sep 30, 2024	27.61	27.84	27.61	27.65	26.44	0.22%	1,543
Sep 27, 2024	27.58	27.59	27.55	27.59	26.38	0.24%	899
Sep 26, 2024	27.53	27.55	27.47	27.53	26.32	0.55%	1,431
Sep 25, 2024	27.46	27.46	27.38	27.38	26.18	-0.33%	103
Sep 24, 2024	27.50	27.50	27.47	27.47	26.26	0.38%	723
Sep 23, 2024	27.26	27.57	27.26	27.36	26.16	-0.22%	11,677
Sep 20, 2024	27.44	27.44	27.42	27.42	26.22	-0.84%	454
Sep 19, 2024	27.65	27.65	27.65	27.65	26.25	0.43%	958
Sep 18, 2024	27.52	27.54	27.52	27.54	26.14	0.18%	845
Sep 17, 2024	27.49	27.49	27.49	27.49	26.09	-0.05%	417
Sep 16, 2024	27.50	27.50	27.50	27.50	26.10	0.39%	95
Sep 13, 2024	27.43	27.43	27.39	27.39	26.00	0.38%	806
Sep 12, 2024	27.27	27.30	27.27	27.29	25.90	0.03%	923
Sep 11, 2024	27.28	27.28	27.28	27.28	25.90	0.24%	45
Sep 10, 2024	27.23	27.26	27.22	27.22	25.83	-0.18%	387
Sep 9, 2024	27.34	27.34	27.26	27.26	25.88	0.33%	541
Sep 6, 2024	27.18	27.18	27.18	27.18	25.80	-0.20%	196
Sep 5, 2024	27.23	27.23	27.23	27.23	25.85	0.16%	583
Sep 4, 2024	27.23	27.23	27.19	27.19	25.81	0.70%	1,274
Sep 3, 2024	27.12	27.13	26.95	27.00	25.63	-0.94%	3,882
Aug 30, 2024	27.25	27.25	27.18	27.25	25.87	0.22%	2,472
Aug 29, 2024	27.23	27.23	27.20	27.20	25.81	0.09%	1,112
Aug 28, 2024	27.20	27.20	27.17	27.17	25.79	0.03%	447
Aug 27, 2024	27.16	27.16	27.16	27.16	25.78	-0.38%	127
Aug 26, 2024	27.26	27.27	27.26	27.27	25.88	0.09%	827
Aug 23, 2024	27.27	27.27	27.23	27.24	25.86	0.89%	2,575
Aug 22, 2024	27.00	27.00	27.00	27.00	25.63	-0.54%	18
Aug 21, 2024	27.12	27.15	27.08	27.15	25.77	0.85%	2,860
Aug 20, 2024	27.11	27.11	26.91	26.92	25.55	-1.25%	5,968
Aug 19, 2024	27.29	27.29	27.26	27.26	25.70	0.24%	763
Aug 16, 2024	27.14	27.23	27.14	27.20	25.64	0.28%	414
Aug 15, 2024	27.13	27.13	27.12	27.12	25.57	0.21%	240
Aug 14, 2024	27.03	27.06	27.03	27.06	25.52	-0.02%	136
Aug 13, 2024	27.07	27.07	27.07	27.07	25.52	0.63%	312
Aug 12, 2024	26.90	26.90	26.90	26.90	25.36	-0.05%	112
Aug 9, 2024	26.88	26.93	26.86	26.91	25.37	0.06%	3,852