VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.21	34.21	33.60	33.60	33.60	-1.37%	481
Feb 20, 2025	34.53	34.53	33.90	34.06	34.06	-0.13%	1,515
Feb 19, 2025	34.04	34.10	33.94	34.10	34.10	-1.19%	1,011
Feb 18, 2025	34.69	34.69	34.51	34.51	34.51	0.02%	709
Feb 14, 2025	34.41	34.51	34.41	34.51	34.51	1.02%	313
Feb 13, 2025	33.67	34.16	33.67	34.16	34.16	1.49%	883
Feb 12, 2025	33.65	33.68	33.65	33.66	33.66	0.81%	576
Feb 11, 2025	33.25	33.41	33.25	33.39	33.39	-0.13%	1,154
Feb 10, 2025	33.85	33.85	33.28	33.43	33.43	0.70%	872
Feb 7, 2025	33.50	33.50	33.20	33.20	33.20	0.07%	346
Feb 6, 2025	33.23	33.23	33.17	33.17	33.17	1.26%	336
Feb 5, 2025	33.15	33.15	32.76	32.76	32.76	1.00%	585
Feb 4, 2025	32.46	32.46	32.44	32.44	32.44	0.45%	368
Feb 3, 2025	31.98	32.29	31.98	32.29	32.29	0.21%	593
Jan 31, 2025	32.54	32.54	32.22	32.22	32.22	-1.32%	471
Jan 30, 2025	32.51	32.74	32.51	32.65	32.65	1.24%	346
Jan 29, 2025	32.25	32.25	32.25	32.25	32.25	-0.39%	201
Jan 28, 2025	32.17	32.38	32.17	32.38	32.38	0.83%	385
Jan 27, 2025	31.72	32.11	31.72	32.11	32.11	-0.32%	1,241
Jan 24, 2025	32.15	32.22	32.15	32.22	32.22	1.19%	245
Jan 23, 2025	31.96	31.97	31.61	31.84	31.84	-0.47%	538
Jan 22, 2025	32.08	32.08	31.99	31.99	31.99	-0.69%	588
Jan 21, 2025	32.07	32.21	32.07	32.21	32.21	1.80%	365
Jan 17, 2025	31.70	31.70	31.64	31.64	31.64	0.96%	292
Jan 16, 2025	31.40	31.40	31.34	31.34	31.34	0.34%	600
Jan 15, 2025	31.25	31.25	31.23	31.23	31.23	0.97%	311
Jan 14, 2025	30.86	30.93	30.86	30.93	30.93	1.13%	227
Jan 13, 2025	30.39	30.59	30.39	30.59	30.59	0.82%	359
Jan 10, 2025	30.45	30.45	30.34	30.34	30.34	-2.32%	346
Jan 8, 2025	30.94	31.06	30.94	31.06	31.06	0.03%	825
Jan 7, 2025	31.65	31.65	31.05	31.05	31.05	-1.13%	967
Jan 6, 2025	31.44	31.44	31.41	31.41	31.41	-0.49%	458
Jan 3, 2025	31.52	31.56	31.52	31.56	31.56	0.72%	807
Jan 2, 2025	31.50	31.50	31.33	31.33	31.33	-0.56%	1,187
Dec 31, 2024	31.51	31.51	31.45	31.51	31.51	0.15%	410
Dec 30, 2024	31.44	31.46	31.20	31.46	31.46	-0.56%	2,652
Dec 27, 2024	31.66	31.73	31.64	31.64	31.64	-1.01%	2,335
Dec 26, 2024	31.86	31.97	31.86	31.97	31.97	0.20%	284
Dec 24, 2024	31.85	31.90	31.85	31.90	31.90	1.06%	220
Dec 23, 2024	31.41	31.61	31.40	31.57	31.57	-1.95%	1,424
Dec 20, 2024	31.90	32.19	31.90	32.19	31.73	-0.10%	314
Dec 19, 2024	32.18	32.22	32.18	32.22	31.76	0.48%	291
Dec 18, 2024	33.08	33.12	32.07	32.07	31.61	-3.03%	379
Dec 17, 2024	33.10	33.22	33.07	33.07	32.60	-0.46%	1,252
Dec 16, 2024	33.33	33.33	33.23	33.23	32.75	-0.86%	784
Dec 13, 2024	33.90	33.90	33.42	33.51	33.03	-1.30%	1,569
Dec 12, 2024	33.96	33.96	33.96	33.96	33.47	0.61%	166
Dec 11, 2024	33.83	33.85	33.75	33.75	33.27	-0.46%	3,484
Dec 10, 2024	33.97	33.97	33.91	33.91	33.42	-0.70%	771
Dec 9, 2024	34.37	34.37	34.06	34.15	33.66	0.38%	654
Dec 6, 2024	34.14	34.14	34.02	34.02	33.53	0.15%	503
Dec 5, 2024	34.03	34.09	33.97	33.97	33.48	-0.32%	862
Dec 4, 2024	33.70	34.07	33.67	34.07	33.58	1.06%	1,175
Dec 3, 2024	33.59	33.72	33.59	33.72	33.23	-0.31%	1,045
Dec 2, 2024	33.74	33.82	33.74	33.82	33.33	0.06%	714
Nov 29, 2024	33.80	33.80	33.80	33.80	33.31	0.83%	82
Nov 27, 2024	33.52	33.52	33.52	33.52	33.04	-0.07%	146
Nov 26, 2024	33.55	33.55	33.55	33.55	33.06	0.33%	120
Nov 25, 2024	33.40	33.61	33.40	33.44	32.96	0.48%	794
Nov 22, 2024	33.25	33.28	33.25	33.28	32.80	-0.13%	509
Nov 21, 2024	33.19	33.32	33.19	33.32	32.84	0.51%	1,665
Nov 20, 2024	33.00	33.15	33.00	33.15	32.67	0.32%	708
Nov 19, 2024	32.95	33.05	32.95	33.05	32.57	0.29%	495
Nov 18, 2024	32.87	32.97	32.87	32.95	32.48	0.59%	635
Nov 15, 2024	32.76	32.76	32.76	32.76	32.29	-0.52%	101
Nov 14, 2024	33.08	33.08	32.78	32.93	32.46	-0.05%	780
Nov 13, 2024	32.98	32.98	32.95	32.95	32.47	-0.37%	394
Nov 12, 2024	33.04	33.11	33.03	33.07	32.60	-0.02%	359
Nov 11, 2024	33.01	33.08	33.01	33.08	32.60	0.55%	1,815
Nov 8, 2024	32.89	32.96	32.83	32.90	32.42	0.45%	1,237
Nov 7, 2024	32.47	32.75	32.47	32.75	32.28	0.84%	898
Nov 6, 2024	32.46	32.48	32.40	32.48	32.01	1.69%	547
Nov 5, 2024	31.94	31.94	31.94	31.94	31.48	1.49%	335
Nov 4, 2024	31.56	31.56	31.47	31.47	31.01	0.02%	1,303
Nov 1, 2024	31.43	31.46	31.43	31.46	31.01	-0.28%	445
Oct 31, 2024	31.55	31.55	31.55	31.55	31.09	-0.74%	419
Oct 30, 2024	31.78	31.78	31.78	31.78	31.32	-1.27%	102
Oct 29, 2024	32.11	32.19	32.11	32.19	31.73	0.21%	370
Oct 28, 2024	32.12	32.12	32.12	32.12	31.66	1.33%	436
Oct 25, 2024	31.88	31.88	31.70	31.70	31.25	0.59%	354
Oct 24, 2024	31.54	31.54	31.49	31.52	31.06	0.15%	708
Oct 23, 2024	31.53	31.53	31.34	31.47	31.02	-0.08%	806
Oct 22, 2024	31.50	31.55	31.35	31.49	31.04	-0.10%	2,307
Oct 21, 2024	31.52	31.52	31.52	31.52	31.07	-0.53%	236
Oct 18, 2024	31.86	31.86	31.69	31.69	31.24	-0.93%	571
Oct 17, 2024	31.99	31.99	31.99	31.99	31.53	-0.34%	83
Oct 16, 2024	32.10	32.10	32.10	32.10	31.64	0.90%	175
Oct 15, 2024	32.00	32.00	31.81	31.81	31.35	-0.53%	347
Oct 14, 2024	31.98	31.98	31.98	31.98	31.52	0.24%	113
Oct 11, 2024	31.90	31.90	31.90	31.90	31.44	0.76%	87
Oct 10, 2024	31.66	31.66	31.66	31.66	31.21	-0.50%	45
Oct 9, 2024	31.82	31.82	31.82	31.82	31.36	0.13%	89
Oct 8, 2024	31.78	31.78	31.78	31.78	31.32	-0.76%	87
Oct 7, 2024	31.95	32.02	31.95	32.02	31.56	0.21%	253
Oct 4, 2024	31.95	31.95	31.95	31.95	31.49	1.09%	55
Oct 3, 2024	31.71	31.71	31.61	31.61	31.15	-1.42%	618
Oct 2, 2024	32.00	32.06	31.98	32.06	31.60	0.60%	770
Oct 1, 2024	31.78	31.92	31.78	31.87	31.41	-0.18%	1,105
Sep 30, 2024	32.03	32.03	31.85	31.93	31.47	0.40%	713
Sep 27, 2024	31.85	31.89	31.80	31.80	31.35	0.32%	795