VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.47	32.47	32.47	32.47	32.47	-0.14%	209
Mar 5, 2026	32.50	32.60	32.50	32.52	32.52	0.03%	960
Mar 4, 2026	32.51	32.51	32.51	32.51	32.51	1.09%	221
Mar 3, 2026	31.91	32.16	31.91	32.16	32.16	-0.89%	236
Mar 2, 2026	32.43	32.45	32.43	32.45	32.45	-0.48%	680
Feb 27, 2026	32.61	32.61	32.61	32.61	32.61	-0.87%	35
Feb 26, 2026	32.89	32.89	32.89	32.89	32.89	-0.54%	34
Feb 25, 2026	33.07	33.07	33.07	33.07	33.07	0.76%	168
Feb 24, 2026	32.82	32.82	32.82	32.82	32.82	0.47%	144
Feb 23, 2026	32.50	32.67	32.50	32.67	32.67	0.06%	408
Feb 20, 2026	32.25	32.65	32.25	32.65	32.65	0.33%	290
Feb 19, 2026	32.54	32.54	32.54	32.54	32.54	0.06%	68
Feb 18, 2026	32.52	32.52	32.52	32.52	32.52	0.50%	54
Feb 17, 2026	32.58	32.58	32.26	32.36	32.36	-0.09%	431
Feb 13, 2026	32.05	32.49	32.05	32.39	32.39	0.22%	593
Feb 12, 2026	32.32	32.32	32.32	32.32	32.32	-1.43%	126
Feb 11, 2026	32.77	32.79	32.71	32.79	32.79	-	1,474
Feb 10, 2026	32.79	32.79	32.79	32.79	32.79	-0.26%	128
Feb 9, 2026	32.88	32.88	32.88	32.88	32.88	-0.90%	181
Feb 6, 2026	32.92	33.17	32.92	33.17	33.17	2.48%	1,228
Feb 5, 2026	32.52	32.52	32.37	32.37	32.37	-0.06%	464
Feb 4, 2026	32.30	32.39	32.30	32.39	32.39	0.28%	698
Feb 3, 2026	32.27	32.30	32.26	32.30	32.30	-0.08%	508
Feb 2, 2026	32.40	32.40	32.33	32.33	32.33	-0.20%	724
Jan 30, 2026	32.39	32.39	32.39	32.39	32.39	-0.38%	195
Jan 29, 2026	32.51	32.52	32.47	32.52	32.52	-0.86%	427
Jan 28, 2026	32.97	32.97	32.80	32.80	32.80	-0.49%	309
Jan 27, 2026	32.96	32.96	32.79	32.96	32.96	0.02%	945
Jan 26, 2026	32.95	32.95	32.95	32.95	32.95	0.27%	82
Jan 23, 2026	32.86	32.86	32.86	32.86	32.86	0.28%	125
Jan 22, 2026	32.84	32.84	32.77	32.77	32.77	0.94%	911
Jan 21, 2026	32.32	32.47	32.32	32.47	32.46	0.55%	322
Jan 20, 2026	32.11	32.30	32.11	32.29	32.29	-0.87%	906
Jan 16, 2026	32.57	32.57	32.57	32.57	32.57	-0.41%	51
Jan 15, 2026	32.93	32.93	32.64	32.71	32.71	0.80%	1,535
Jan 14, 2026	32.40	32.45	32.40	32.45	32.45	0.76%	631
Jan 13, 2026	32.15	32.20	32.09	32.20	32.20	0.16%	1,005
Jan 12, 2026	31.66	32.19	31.66	32.15	32.15	1.03%	1,286
Jan 9, 2026	31.75	31.82	31.71	31.82	31.82	0.51%	1,034
Jan 8, 2026	31.60	31.66	31.60	31.66	31.66	0.97%	359
Jan 7, 2026	31.32	31.39	31.32	31.36	31.36	-0.82%	692
Jan 6, 2026	31.61	31.61	31.61	31.61	31.61	-0.83%	171
Jan 5, 2026	31.77	31.88	31.77	31.88	31.88	0.28%	324
Jan 2, 2026	31.95	31.95	31.79	31.79	31.79	0.11%	539
Dec 31, 2025	31.84	31.84	31.75	31.75	31.75	-0.94%	746
Dec 30, 2025	32.06	32.06	32.06	32.06	32.05	0.31%	64
Dec 29, 2025	32.24	32.24	31.96	31.96	31.96	-0.94%	549
Dec 26, 2025	32.04	32.26	32.04	32.26	32.26	0.13%	397
Dec 24, 2025	32.20	32.22	32.20	32.22	32.22	-0.07%	285
Dec 23, 2025	32.27	32.27	32.24	32.24	32.24	0.44%	278