VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	33.25	33.28	33.25	33.28	33.28	-0.13%	509
Nov 21, 2024	33.19	33.32	33.19	33.32	33.32	0.51%	1,665
Nov 20, 2024	33.00	33.15	33.00	33.15	33.15	0.32%	708
Nov 19, 2024	32.95	33.05	32.95	33.05	33.05	0.29%	495
Nov 18, 2024	32.87	32.97	32.87	32.95	32.95	0.59%	635
Nov 15, 2024	32.76	32.76	32.76	32.76	32.76	-0.52%	101
Nov 14, 2024	33.08	33.08	32.78	32.93	32.93	-0.05%	780
Nov 13, 2024	32.98	32.98	32.95	32.95	32.95	-0.37%	394
Nov 12, 2024	33.04	33.11	33.03	33.07	33.07	-0.02%	359
Nov 11, 2024	33.01	33.08	33.01	33.08	33.08	0.55%	1,815
Nov 8, 2024	32.89	32.96	32.83	32.90	32.90	0.45%	1,237
Nov 7, 2024	32.47	32.75	32.47	32.75	32.75	0.84%	898
Nov 6, 2024	32.46	32.48	32.40	32.48	32.48	1.69%	547
Nov 5, 2024	31.94	31.94	31.94	31.94	31.94	1.49%	335
Nov 4, 2024	31.56	31.56	31.47	31.47	31.47	0.02%	1,303
Nov 1, 2024	31.43	31.46	31.43	31.46	31.46	-0.28%	445
Oct 31, 2024	31.55	31.55	31.55	31.55	31.55	-0.74%	419
Oct 30, 2024	31.78	31.78	31.78	31.78	31.78	-1.27%	102
Oct 29, 2024	32.11	32.19	32.11	32.19	32.19	0.21%	370
Oct 28, 2024	32.12	32.12	32.12	32.12	32.12	1.33%	436
Oct 25, 2024	31.88	31.88	31.70	31.70	31.70	0.59%	354
Oct 24, 2024	31.54	31.54	31.49	31.52	31.52	0.15%	708
Oct 23, 2024	31.53	31.53	31.34	31.47	31.47	-0.08%	806
Oct 22, 2024	31.50	31.55	31.35	31.49	31.49	-0.10%	2,307
Oct 21, 2024	31.52	31.52	31.52	31.52	31.52	-0.53%	236
Oct 18, 2024	31.86	31.86	31.69	31.69	31.69	-0.93%	571
Oct 17, 2024	31.99	31.99	31.99	31.99	31.99	-0.34%	83
Oct 16, 2024	32.10	32.10	32.10	32.10	32.10	0.90%	175
Oct 15, 2024	32.00	32.00	31.81	31.81	31.81	-0.53%	347
Oct 14, 2024	31.98	31.98	31.98	31.98	31.98	0.24%	113
Oct 11, 2024	31.90	31.90	31.90	31.90	31.90	0.76%	87
Oct 10, 2024	31.66	31.66	31.66	31.66	31.66	-0.50%	45
Oct 9, 2024	31.82	31.82	31.82	31.82	31.82	0.13%	89
Oct 8, 2024	31.78	31.78	31.78	31.78	31.78	-0.76%	87
Oct 7, 2024	31.95	32.02	31.95	32.02	32.02	0.21%	253
Oct 4, 2024	31.95	31.95	31.95	31.95	31.95	1.09%	55
Oct 3, 2024	31.71	31.71	31.61	31.61	31.61	-1.42%	618
Oct 2, 2024	32.00	32.06	31.98	32.06	32.06	0.60%	770
Oct 1, 2024	31.78	31.92	31.78	31.87	31.87	-0.18%	1,105
Sep 30, 2024	32.03	32.03	31.85	31.93	31.93	0.40%	713
Sep 27, 2024	31.85	31.89	31.80	31.80	31.80	0.32%	795
Sep 26, 2024	31.59	31.70	31.59	31.70	31.70	1.73%	355
Sep 25, 2024	31.14	31.16	31.14	31.16	31.16	-0.36%	903
Sep 24, 2024	31.25	31.28	31.25	31.28	31.28	0.13%	424
Sep 23, 2024	31.20	31.24	31.14	31.24	31.24	0.59%	587
Sep 20, 2024	31.06	31.06	31.06	31.06	31.06	-0.59%	52
Sep 19, 2024	31.24	31.24	31.24	31.24	31.24	1.79%	332
Sep 18, 2024	30.69	30.69	30.69	30.69	30.69	-0.39%	93
Sep 17, 2024	30.81	30.81	30.81	30.81	30.81	0.47%	32
Sep 16, 2024	30.69	30.69	30.67	30.67	30.67	-0.04%	293
Sep 13, 2024	30.65	30.68	30.65	30.68	30.68	0.61%	672
Sep 12, 2024	30.22	30.50	30.22	30.50	30.50	0.68%	1,012
Sep 11, 2024	29.93	30.29	29.93	30.29	30.29	0.72%	1,435
Sep 10, 2024	30.07	30.07	30.07	30.07	30.07	-0.22%	88
Sep 9, 2024	30.20	30.20	30.14	30.14	30.14	0.06%	268
Sep 6, 2024	30.12	30.12	30.12	30.12	30.12	-0.93%	151
Sep 5, 2024	30.40	30.40	30.40	30.40	30.40	-0.47%	9
Sep 4, 2024	30.55	30.55	30.55	30.55	30.55	0.42%	69
Sep 3, 2024	30.42	30.42	30.42	30.42	30.42	-1.48%	102
Aug 30, 2024	30.88	30.88	30.88	30.88	30.88	0.76%	158
Aug 29, 2024	30.80	30.80	30.64	30.64	30.64	-0.19%	386
Aug 28, 2024	30.67	30.70	30.67	30.70	30.70	-0.71%	142
Aug 27, 2024	30.92	30.92	30.92	30.92	30.92	0.41%	112
Aug 26, 2024	30.69	30.85	30.69	30.79	30.79	-0.52%	847
Aug 23, 2024	30.96	30.96	30.96	30.96	30.96	2.28%	29
Aug 22, 2024	30.60	30.60	30.27	30.27	30.27	-1.54%	456
Aug 21, 2024	30.74	30.74	30.74	30.74	30.74	0.89%	85
Aug 20, 2024	30.47	30.47	30.47	30.47	30.47	-0.72%	289
Aug 19, 2024	30.64	30.69	30.64	30.69	30.69	1.11%	293
Aug 16, 2024	30.35	30.35	30.35	30.35	30.35	0.76%	286
Aug 15, 2024	30.12	30.16	30.12	30.12	30.12	1.03%	686
Aug 14, 2024	30.12	30.12	29.82	29.82	29.82	-0.43%	303
Aug 13, 2024	29.95	29.95	29.95	29.95	29.95	2.72%	78
Aug 12, 2024	29.15	29.15	29.15	29.15	29.15	-0.09%	198
Aug 9, 2024	29.20	29.20	29.18	29.18	29.18	-0.36%	378
Aug 8, 2024	29.28	29.28	29.28	29.28	29.28	1.47%	115
Aug 7, 2024	29.20	29.20	28.86	28.86	28.86	-0.01%	457
Aug 6, 2024	28.93	28.93	28.86	28.86	28.86	1.22%	393
Aug 5, 2024	28.08	28.69	28.08	28.51	28.51	-2.61%	1,335
Aug 2, 2024	29.05	29.28	29.05	29.28	29.28	-1.50%	454
Aug 1, 2024	29.58	29.72	29.58	29.72	29.72	-2.11%	915
Jul 31, 2024	30.39	30.39	30.36	30.36	30.36	1.57%	499
Jul 30, 2024	29.89	29.89	29.89	29.89	29.89	-0.60%	527
Jul 29, 2024	30.00	30.07	30.00	30.07	30.07	-0.10%	507
Jul 26, 2024	30.22	30.22	30.10	30.10	30.10	2.08%	1,113
Jul 25, 2024	29.49	29.49	29.49	29.49	29.49	0.47%	78
Jul 24, 2024	29.35	29.35	29.35	29.35	29.35	-1.84%	79
Jul 23, 2024	29.77	30.01	29.77	29.90	29.90	-0.06%	567
Jul 22, 2024	29.92	29.92	29.92	29.92	29.92	1.21%	97
Jul 19, 2024	29.77	29.77	29.56	29.56	29.56	-0.71%	241
Jul 18, 2024	29.78	29.78	29.78	29.78	29.78	0.81%	265
Jul 17, 2024	29.66	29.66	29.54	29.54	29.54	-0.40%	311
Jul 16, 2024	29.67	29.67	29.65	29.66	29.66	0.74%	408
Jul 15, 2024	29.44	29.44	29.44	29.44	29.44	0.11%	112
Jul 12, 2024	29.40	29.40	29.40	29.40	29.40	0.76%	28
Jul 11, 2024	29.03	29.27	29.03	29.18	29.18	1.29%	1,047
Jul 10, 2024	28.82	28.82	28.69	28.81	28.81	0.31%	5,316
Jul 9, 2024	28.72	28.72	28.72	28.72	28.72	0.10%	79
Jul 8, 2024	28.69	28.69	28.69	28.69	28.69	0.22%	506
Jul 5, 2024	28.63	28.63	28.63	28.63	28.63	-0.59%	574