VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	33.13	33.13	33.13	33.13	33.13	0.52%	83
May 19, 2026	32.98	33.13	32.96	32.96	32.96	-0.65%	641
May 18, 2026	33.10	33.18	33.10	33.18	33.18	0.58%	604
May 15, 2026	33.00	33.00	32.95	32.98	32.98	-0.31%	450
May 14, 2026	33.20	33.20	33.09	33.09	33.09	1.10%	614
May 13, 2026	32.73	32.73	32.73	32.73	32.72	-0.97%	285
May 12, 2026	33.12	33.12	33.05	33.05	33.05	-0.20%	169
May 11, 2026	33.22	33.22	33.11	33.11	33.11	0.14%	222
May 8, 2026	32.89	33.18	32.89	33.06	33.06	0.60%	596
May 7, 2026	33.30	33.30	32.87	32.87	32.87	-2.04%	595
May 6, 2026	33.74	33.74	33.55	33.55	33.55	-0.59%	751
May 5, 2026	33.02	33.75	33.02	33.75	33.75	2.55%	849
May 4, 2026	32.99	32.99	32.91	32.91	32.91	-0.95%	498
May 1, 2026	33.28	33.28	33.22	33.22	33.22	-0.69%	635
Apr 30, 2026	33.39	33.45	33.33	33.45	33.45	1.81%	534
Apr 29, 2026	32.95	32.95	32.86	32.86	32.86	-0.12%	541
Apr 28, 2026	32.89	32.90	32.89	32.90	32.90	-0.52%	163
Apr 27, 2026	33.07	33.07	33.07	33.07	33.07	0.03%	72
Apr 24, 2026	33.13	33.13	33.06	33.06	33.06	-0.21%	256
Apr 23, 2026	33.13	33.13	33.13	33.13	33.13	0.37%	387
Apr 22, 2026	33.01	33.01	33.01	33.01	33.01	1.39%	211
Apr 21, 2026	32.59	32.60	32.56	32.56	32.56	-1.03%	681
Apr 20, 2026	32.93	32.93	32.90	32.90	32.90	0.53%	434
Apr 17, 2026	32.52	32.72	32.52	32.72	32.72	0.85%	861
Apr 16, 2026	32.24	32.45	32.24	32.45	32.45	-	305
Apr 15, 2026	32.45	32.54	32.45	32.45	32.45	-0.31%	916
Apr 14, 2026	32.55	32.55	32.55	32.55	32.55	-0.14%	156
Apr 13, 2026	32.55	32.59	32.52	32.59	32.59	0.71%	1,099
Apr 10, 2026	32.45	32.45	32.28	32.36	32.36	-0.69%	671
Apr 9, 2026	32.27	32.58	32.27	32.58	32.58	0.89%	161
Apr 8, 2026	32.33	32.33	32.30	32.30	32.30	1.95%	279
Apr 7, 2026	31.61	31.70	31.60	31.68	31.68	-0.46%	1,271
Apr 6, 2026	31.70	31.82	31.70	31.82	31.82	0.59%	217
Apr 2, 2026	31.47	31.63	31.47	31.63	31.63	-0.22%	286
Apr 1, 2026	31.70	31.70	31.70	31.70	31.70	-0.09%	101
Mar 31, 2026	31.73	31.73	31.73	31.73	31.73	1.83%	70
Mar 30, 2026	31.54	31.54	31.16	31.16	31.16	0.11%	739
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%	346
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