VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	32.55	32.55	32.55	32.86	-	1.08%	104
Nov 4, 2025	32.49	32.61	32.48	32.51	32.51	-0.56%	580
Nov 3, 2025	32.69	32.69	32.69	32.69	32.69	-0.27%	109
Oct 31, 2025	32.78	32.78	32.71	32.78	32.78	1.61%	502
Oct 30, 2025	32.38	32.38	32.26	32.26	32.26	-1.97%	503
Oct 29, 2025	33.31	33.31	32.91	32.91	32.91	-1.70%	1,068
Oct 28, 2025	33.59	33.59	33.48	33.48	33.48	-0.55%	175
Oct 27, 2025	33.72	33.80	33.66	33.66	33.66	0.22%	1,001
Oct 24, 2025	33.65	33.65	33.59	33.59	33.59	0.10%	320
Oct 23, 2025	33.46	33.56	33.39	33.56	33.56	0.99%	368
Oct 22, 2025	33.11	33.23	33.11	33.23	33.23	-0.57%	297
Oct 21, 2025	33.36	33.41	33.36	33.41	33.41	-0.03%	469
Oct 20, 2025	33.58	33.69	33.43	33.43	33.43	0.34%	404
Oct 17, 2025	33.18	33.34	33.18	33.31	33.31	-0.13%	1,781
Oct 16, 2025	33.36	33.36	33.36	33.36	33.36	-0.61%	360
Oct 15, 2025	33.78	33.78	33.56	33.56	33.56	-0.03%	463
Oct 14, 2025	33.67	33.67	33.57	33.57	33.57	-0.20%	268
Oct 13, 2025	33.71	33.71	33.61	33.64	33.64	-0.55%	2,215
Oct 10, 2025	33.82	33.82	33.82	33.82	33.82	-2.71%	131
Oct 9, 2025	34.64	34.77	34.64	34.77	34.77	-1.32%	189
Oct 8, 2025	35.36	35.36	35.23	35.23	35.23	0.30%	376
Oct 7, 2025	35.13	35.13	35.13	35.13	35.13	-1.24%	328
Oct 6, 2025	35.57	35.57	35.57	35.57	35.57	-0.42%	221
Oct 3, 2025	35.84	35.96	35.72	35.72	35.72	-0.87%	1,534
Oct 2, 2025	36.15	36.15	36.03	36.03	36.03	0.84%	893
Oct 1, 2025	35.73	35.73	35.73	35.73	35.73	-0.04%	116
Sep 30, 2025	35.74	35.74	35.74	35.74	35.74	-0.75%	220
Sep 29, 2025	35.93	36.01	35.91	36.01	36.01	1.36%	961
Sep 26, 2025	35.17	35.53	35.17	35.53	35.53	1.72%	509
Sep 25, 2025	34.92	34.93	34.92	34.93	34.93	-0.67%	365
Sep 24, 2025	35.17	35.17	35.17	35.17	35.17	-0.36%	408
Sep 23, 2025	35.30	35.30	35.29	35.29	35.29	0.30%	320
Sep 22, 2025	35.19	35.19	35.19	35.19	35.19	-0.27%	326
Sep 19, 2025	35.28	35.28	35.28	35.28	35.28	-0.37%	106
Sep 18, 2025	36.53	36.53	35.33	35.41	35.41	-0.04%	1,418
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