VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.13	31.13	31.13	31.13	31.13	-0.40%	148
Mar 26, 2026	31.39	31.39	31.25	31.25	31.25	-0.84%	603
Mar 25, 2026	31.56	31.56	31.49	31.52	31.51	0.60%	432
Mar 24, 2026	31.51	31.51	31.33	31.33	31.33	-0.22%	548
Mar 23, 2026	31.34	31.47	31.34	31.40	31.40	1.01%	961
Mar 20, 2026	31.46	31.46	31.08	31.08	31.08	-2.41%	343
Mar 19, 2026	31.80	31.85	31.64	31.85	31.85	-0.44%	794
Mar 18, 2026	31.99	31.99	31.99	31.99	31.99	-2.09%	214
Mar 17, 2026	32.63	32.67	32.63	32.67	32.67	0.46%	471
Mar 16, 2026	32.52	32.52	32.52	32.52	32.52	0.19%	172
Mar 13, 2026	32.46	32.46	32.46	32.46	32.46	0.03%	92
Mar 12, 2026	32.25	32.45	32.25	32.45	32.45	-0.11%	564
Mar 11, 2026	32.49	32.49	32.49	32.49	32.49	-0.89%	63
Mar 10, 2026	32.78	32.78	32.78	32.78	32.78	0.28%	135
Mar 9, 2026	32.06	32.69	32.06	32.69	32.69	0.66%	233
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