VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	36.53	36.53	36.53	35.37	-	-0.14%	967
Sep 17, 2025	35.47	35.55	35.42	35.42	35.42	0.42%	3,058
Sep 16, 2025	35.83	35.83	35.21	35.28	35.28	-0.54%	611
Sep 15, 2025	35.48	35.52	35.47	35.47	35.47	-0.49%	541
Sep 12, 2025	35.57	35.64	35.56	35.64	35.64	-0.27%	612
Sep 11, 2025	35.79	35.79	35.74	35.74	35.74	1.36%	720
Sep 10, 2025	35.26	35.26	35.26	35.26	35.26	0.09%	453
Sep 9, 2025	35.23	35.23	35.23	35.23	35.23	0.20%	184
Sep 8, 2025	35.14	35.16	35.00	35.16	35.16	-0.09%	687
Sep 5, 2025	35.23	35.23	35.19	35.19	35.19	-0.62%	490
Sep 4, 2025	35.41	35.41	35.41	35.41	35.41	0.29%	122
Sep 3, 2025	35.57	35.57	35.21	35.31	35.31	-0.29%	1,731
Sep 2, 2025	36.00	36.00	35.26	35.41	35.41	-1.63%	3,755
Aug 29, 2025	35.99	35.99	35.99	35.99	35.99	0.68%	72
Aug 28, 2025	35.68	35.82	35.68	35.75	35.75	-0.60%	562
Aug 27, 2025	35.97	36.10	35.73	35.96	35.96	-0.21%	3,266
Aug 26, 2025	36.05	36.05	35.88	36.04	36.04	-0.16%	1,327
Aug 25, 2025	36.26	36.26	36.10	36.10	36.10	0.07%	735
Aug 22, 2025	36.00	36.07	35.98	36.07	36.07	1.00%	1,196
Aug 21, 2025	35.66	35.78	35.66	35.72	35.72	-0.31%	834
Aug 20, 2025	35.48	35.83	35.48	35.83	35.83	1.01%	395
Aug 19, 2025	35.59	35.59	35.40	35.47	35.47	-0.33%	1,021
Aug 18, 2025	35.45	35.58	35.45	35.58	35.58	0.93%	260
Aug 15, 2025	35.71	35.71	35.23	35.26	35.26	-1.81%	976
Aug 14, 2025	35.76	35.91	35.58	35.91	35.91	-0.01%	629
Aug 13, 2025	35.99	35.99	35.91	35.91	35.91	0.73%	895
Aug 12, 2025	35.57	35.65	35.57	35.65	35.65	0.89%	768
Aug 11, 2025	35.16	35.45	35.16	35.34	35.34	1.04%	545
Aug 8, 2025	34.97	34.97	34.97	34.97	34.97	0.67%	88
Aug 7, 2025	34.68	34.74	34.68	34.74	34.74	-0.92%	501
Aug 6, 2025	35.00	35.06	35.00	35.06	35.06	-0.65%	239
Aug 5, 2025	35.58	35.58	35.29	35.29	35.29	-0.27%	240
Aug 4, 2025	35.46	35.46	35.39	35.39	35.39	1.04%	536
Aug 1, 2025	34.99	35.02	34.99	35.02	35.02	-0.94%	385
Jul 31, 2025	35.56	35.56	35.36	35.36	35.36	-0.56%	2,380
Jul 30, 2025	35.72	35.72	35.56	35.56	35.56	0.61%	344
Jul 29, 2025	35.34	35.34	35.34	35.34	35.34	0.08%	279
Jul 28, 2025	35.31	35.31	35.31	35.31	35.31	-0.77%	196
Jul 25, 2025	35.45	35.59	35.45	35.59	35.59	0.17%	801
Jul 24, 2025	35.83	35.83	35.53	35.53	35.53	-1.10%	756
Jul 23, 2025	35.83	35.92	35.83	35.92	35.92	-0.06%	7,443
Jul 22, 2025	35.96	35.96	35.72	35.94	35.94	0.23%	4,188
Jul 21, 2025	35.75	35.99	35.75	35.86	35.86	0.27%	1,892
Jul 18, 2025	35.83	35.83	35.76	35.76	35.76	-0.18%	1,940
Jul 17, 2025	35.83	35.83	35.83	35.83	35.83	1.65%	100
Jul 16, 2025	35.06	35.25	35.06	35.25	35.25	0.59%	454
Jul 15, 2025	35.04	35.04	35.04	35.04	35.04	0.88%	339
Jul 14, 2025	34.77	34.77	34.74	34.74	34.74	0.42%	602
Jul 11, 2025	34.64	34.64	34.59	34.59	34.59	-0.94%	820
Jul 10, 2025	34.92	34.92	34.92	34.92	34.92	0.53%	138