VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	31.51	31.51	31.51	31.51	31.51	-0.08%	142
Mar 28, 2025	31.53	31.53	31.53	31.53	31.53	-1.60%	55
Mar 27, 2025	32.04	32.04	32.04	32.04	32.04	0.37%	156
Mar 26, 2025	31.95	31.95	31.89	31.93	31.93	-0.13%	631
Mar 25, 2025	31.97	31.97	31.97	31.97	31.97	-0.47%	151
Mar 24, 2025	32.12	32.12	32.12	32.12	32.12	1.84%	152
Mar 21, 2025	31.51	31.54	31.51	31.54	31.54	-0.90%	210
Mar 20, 2025	31.83	31.83	31.83	31.83	31.83	-0.15%	195
Mar 19, 2025	31.71	31.87	31.65	31.87	31.87	0.74%	828
Mar 18, 2025	31.64	31.64	31.64	31.64	31.64	-2.23%	175
Mar 17, 2025	32.17	32.36	32.17	32.36	32.36	0.89%	256
Mar 14, 2025	31.90	32.07	31.90	32.07	32.07	2.15%	363
Mar 13, 2025	31.77	31.77	31.40	31.40	31.40	-1.91%	395
Mar 12, 2025	32.10	32.10	31.89	32.01	32.01	-0.15%	770
Mar 11, 2025	31.60	32.07	31.60	32.06	32.06	0.93%	2,258
Mar 10, 2025	31.76	31.76	31.76	31.76	31.76	-2.64%	287
Mar 7, 2025	32.51	32.62	32.51	32.62	32.62	0.43%	427
Mar 6, 2025	32.70	32.76	32.48	32.48	32.48	-1.93%	436
Mar 5, 2025	33.12	33.12	33.12	33.12	33.12	1.23%	133
Mar 4, 2025	32.72	32.72	32.72	32.72	32.72	-0.47%	393
Mar 3, 2025	33.26	33.34	32.87	32.87	32.87	-1.29%	1,093
Feb 28, 2025	33.09	33.30	33.09	33.30	33.30	0.28%	670
Feb 27, 2025	33.48	33.48	33.21	33.21	33.21	-1.23%	380
Feb 26, 2025	33.62	33.62	33.62	33.62	33.62	1.13%	353
Feb 25, 2025	33.24	33.28	33.24	33.25	33.25	0.01%	828
Feb 24, 2025	33.24	33.42	33.24	33.24	33.24	-1.04%	1,002
Feb 21, 2025	34.21	34.21	33.60	33.60	33.60	-1.37%	485
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