VEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	28.78	28.83	28.67	28.70	28.70	-0.42%	17,635
Jun 4, 2026	28.88	28.96	28.77	28.82	28.82	0.03%	9,246
Jun 3, 2026	28.86	28.86	28.80	28.81	28.81	-0.17%	12,731
Jun 2, 2026	28.81	28.89	28.81	28.86	28.86	0.28%	14,574
Jun 1, 2026	28.74	28.80	28.73	28.78	28.78	0.10%	82,307
May 29, 2026	28.75	28.80	28.74	28.75	28.75	0.11%	5,641
May 28, 2026	28.66	28.73	28.66	28.71	28.71	0.34%	8,086
May 27, 2026	28.62	28.63	28.60	28.62	28.62	0.28%	6,065
May 26, 2026	28.54	28.60	28.50	28.54	28.54	0.36%	19,506
May 22, 2026	28.46	28.48	28.41	28.43	28.43	0.15%	5,872
May 21, 2026	28.44	28.44	28.30	28.39	28.39	-0.05%	17,030
May 20, 2026	28.20	28.40	28.20	28.40	28.40	0.63%	2,786
May 19, 2026	28.38	28.39	28.28	28.35	28.22	-0.46%	12,420
May 18, 2026	28.54	28.58	28.48	28.48	28.35	-0.26%	14,872
May 15, 2026	28.68	28.68	28.55	28.56	28.43	-0.52%	4,912
May 14, 2026	28.72	28.80	28.70	28.70	28.58	0.17%	8,402
May 13, 2026	28.67	28.82	28.63	28.66	28.53	-0.09%	8,591
May 12, 2026	28.75	28.75	28.60	28.68	28.55	-0.13%	32,980
May 11, 2026	28.77	28.79	28.61	28.72	28.59	-0.21%	55,687
May 8, 2026	28.84	28.87	28.78	28.78	28.65	0.15%	6,778
May 7, 2026	28.85	28.91	28.74	28.74	28.61	-0.33%	33,458
May 6, 2026	28.74	28.91	28.74	28.83	28.70	0.82%	12,915
May 5, 2026	28.55	28.69	28.50	28.60	28.47	0.49%	10,678
May 4, 2026	28.60	28.60	28.46	28.46	28.33	-0.51%	9,388
May 1, 2026	28.60	28.70	28.60	28.60	28.47	0.24%	5,640
Apr 30, 2026	28.44	28.70	28.43	28.53	28.41	0.34%	9,317
Apr 29, 2026	28.48	28.61	28.39	28.44	28.31	-0.16%	6,704
Apr 28, 2026	28.50	28.59	28.43	28.48	28.35	-0.19%	10,117
Apr 27, 2026	28.57	28.67	28.50	28.54	28.41	-0.24%	5,603
Apr 24, 2026	28.52	28.65	28.52	28.61	28.48	0.15%	7,548
Apr 23, 2026	28.64	28.77	28.50	28.56	28.44	-0.39%	14,771
Apr 22, 2026	28.68	28.70	28.63	28.68	28.55	0.30%	11,493
Apr 21, 2026	28.70	28.72	28.59	28.59	28.46	-0.45%	15,842
Apr 20, 2026	28.77	28.84	28.67	28.72	28.59	-0.19%	16,650
Apr 17, 2026	28.82	29.00	28.82	28.92	28.65	0.89%	5,035
Apr 16, 2026	28.71	28.74	28.63	28.67	28.39	-0.30%	22,272
Apr 15, 2026	28.79	28.82	28.68	28.75	28.48	-	16,288
Apr 14, 2026	28.73	28.87	28.71	28.75	28.48	0.31%	23,728
Apr 13, 2026	28.44	28.66	28.43	28.66	28.39	0.70%	9,186
Apr 10, 2026	28.51	28.51	28.45	28.46	28.19	0.21%	1,404
Apr 9, 2026	28.23	28.50	28.23	28.40	28.13	0.51%	3,958
Apr 8, 2026	28.30	28.39	28.22	28.26	27.99	1.48%	5,506
Apr 7, 2026	27.84	27.88	27.71	27.84	27.58	0.01%	4,962
Apr 6, 2026	27.94	27.94	27.79	27.84	27.58	0.09%	4,273
Apr 2, 2026	27.65	27.84	27.65	27.82	27.55	0.11%	3,015
Apr 1, 2026	27.72	27.84	27.72	27.79	27.52	0.41%	1,602
Mar 31, 2026	27.61	27.73	27.58	27.67	27.41	1.12%	5,500
Mar 30, 2026	27.49	27.49	27.34	27.37	27.11	-0.19%	6,346
Mar 27, 2026	27.54	27.54	27.41	27.42	27.16	-0.74%	5,133
Mar 26, 2026	27.81	27.89	27.59	27.62	27.36	-0.97%	2,240