VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	32.50	32.50	32.34	32.34	32.34	0.29%	583
Dec 18, 2025	32.14	32.25	32.14	32.25	32.25	1.34%	163
Dec 17, 2025	31.99	31.99	31.82	31.82	31.82	-0.38%	207
Dec 16, 2025	31.94	31.94	31.94	31.94	31.94	-0.80%	129
Dec 15, 2025	32.15	32.20	32.13	32.20	32.20	0.40%	826
Dec 12, 2025	32.00	32.11	32.00	32.07	32.07	-0.12%	962
Dec 11, 2025	31.75	32.11	31.75	32.11	32.11	0.30%	584
Dec 10, 2025	32.01	32.01	32.01	32.01	32.01	-0.01%	76
Dec 9, 2025	32.02	32.02	32.02	32.02	32.02	0.44%	151
Dec 8, 2025	31.87	31.97	31.87	31.88	31.88	0.06%	836
Dec 5, 2025	32.10	32.10	31.86	31.86	31.86	-0.90%	636
Dec 4, 2025	32.25	32.28	32.08	32.15	32.15	-0.55%	792
Dec 3, 2025	32.32	32.32	32.32	32.32	32.32	-0.25%	240
Dec 2, 2025	32.41	32.41	32.41	32.41	32.41	-1.09%	80
Dec 1, 2025	32.44	32.76	32.44	32.76	32.76	1.86%	349
Nov 28, 2025	32.17	32.17	32.17	32.17	32.17	0.32%	74
Nov 26, 2025	32.25	32.25	32.07	32.07	32.07	0.23%	258
Nov 25, 2025	31.99	31.99	31.99	31.99	31.99	1.89%	230
Nov 24, 2025	31.40	31.40	31.40	31.40	31.40	-0.19%	207
Nov 21, 2025	31.13	31.57	31.13	31.46	31.46	0.84%	560
Nov 20, 2025	31.83	31.83	31.19	31.19	31.19	-1.18%	151
Nov 19, 2025	31.79	31.79	31.57	31.57	31.57	-1.15%	706
Nov 18, 2025	31.93	31.93	31.93	31.93	31.93	0.37%	157
Nov 17, 2025	31.99	32.14	31.82	31.82	31.82	-1.51%	696
Nov 14, 2025	32.19	32.30	32.19	32.30	32.30	-0.38%	434
Nov 13, 2025	32.58	32.58	32.43	32.43	32.43	-1.87%	504
Nov 12, 2025	33.00	33.04	33.00	33.04	33.04	0.04%	753
Nov 11, 2025	33.02	33.12	33.02	33.03	33.03	0.03%	1,212
Nov 10, 2025	32.72	33.08	32.63	33.02	33.02	1.55%	743
Nov 7, 2025	32.52	32.52	32.52	32.52	32.51	0.26%	180
Nov 6, 2025	32.60	32.60	32.43	32.43	32.43	-1.36%	272
Nov 5, 2025	32.55	32.88	32.55	32.88	32.88	1.14%	286
Nov 4, 2025	32.49	32.61	32.48	32.51	32.51	-0.56%	580
Nov 3, 2025	32.69	32.69	32.69	32.69	32.69	-0.27%	109
Oct 31, 2025	32.78	32.78	32.71	32.78	32.78	1.61%	502
Oct 30, 2025	32.38	32.38	32.26	32.26	32.26	-1.97%	503
Oct 29, 2025	33.31	33.31	32.91	32.91	32.91	-1.70%	1,068
Oct 28, 2025	33.59	33.59	33.48	33.48	33.48	-0.55%	175
Oct 27, 2025	33.72	33.80	33.66	33.66	33.66	0.22%	1,001
Oct 24, 2025	33.65	33.65	33.59	33.59	33.59	0.10%	320
Oct 23, 2025	33.46	33.56	33.39	33.56	33.56	0.99%	368
Oct 22, 2025	33.11	33.23	33.11	33.23	33.23	-0.57%	297
Oct 21, 2025	33.36	33.41	33.36	33.41	33.41	-0.03%	469
Oct 20, 2025	33.58	33.69	33.43	33.43	33.42	0.34%	404
Oct 17, 2025	33.18	33.34	33.18	33.31	33.31	-0.13%	1,781
Oct 16, 2025	33.36	33.36	33.36	33.36	33.36	-0.61%	360
Oct 15, 2025	33.78	33.78	33.56	33.56	33.56	-0.03%	463
Oct 14, 2025	33.67	33.67	33.57	33.57	33.57	-0.20%	268
Oct 13, 2025	33.71	33.71	33.61	33.64	33.64	-0.55%	2,215
Oct 10, 2025	33.82	33.82	33.82	33.82	33.82	-2.71%	131