VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.60	32.71	32.60	32.71	32.71	0.40%	139
Aug 13, 2026	32.46	32.65	32.46	32.58	32.58	0.33%	1,076
Aug 12, 2026	32.35	32.56	32.35	32.47	32.47	-1.13%	2,543
Aug 11, 2026	32.87	32.89	32.84	32.84	32.84	-0.38%	391
Aug 10, 2026	33.23	33.23	32.96	32.97	32.97	-1.72%	3,401
Aug 7, 2026	33.55	33.59	33.54	33.54	33.54	0.19%	703
Aug 6, 2026	33.36	33.48	33.36	33.48	33.48	-0.35%	235
Aug 5, 2026	33.66	33.76	33.60	33.60	33.60	0.62%	761
Aug 4, 2026	33.49	33.49	33.39	33.39	33.39	0.56%	473
Aug 3, 2026	33.57	33.57	33.20	33.20	33.20	-0.21%	1,584
Jul 31, 2026	33.21	33.30	33.21	33.27	33.27	-0.28%	446
Jul 30, 2026	33.32	33.37	33.32	33.37	33.37	-1.64%	441
Jul 29, 2026	34.00	34.08	33.92	33.92	33.92	0.09%	915
Jul 28, 2026	34.19	34.19	33.89	33.89	33.89	1.46%	829
Jul 27, 2026	33.46	33.50	33.41	33.41	33.40	1.04%	467
Jul 24, 2026	33.06	33.06	33.06	33.06	33.06	0.73%	58
Jul 23, 2026	32.91	32.91	32.81	32.82	32.82	-1.89%	774
Jul 22, 2026	33.45	33.45	33.45	33.45	33.45	-0.78%	37
Jul 21, 2026	33.78	33.78	33.72	33.72	33.72	-1.16%	531
Jul 20, 2026	34.11	34.11	34.11	34.11	34.11	0.95%	148
Jul 17, 2026	33.79	33.79	33.79	33.79	33.79	0.26%	37
Jul 16, 2026	33.71	33.71	33.71	33.71	33.71	1.46%	59
Jul 15, 2026	33.59	33.59	33.22	33.22	33.22	-0.60%	378
Jul 14, 2026	33.78	33.78	33.42	33.42	33.42	-0.89%	531
Jul 13, 2026	33.98	33.98	33.72	33.72	33.72	0.41%	625
Jul 10, 2026	33.49	33.59	33.49	33.59	33.58	0.69%	590
Jul 9, 2026	33.36	33.36	33.36	33.36	33.36	-0.64%	222
Jul 8, 2026	33.48	33.57	33.48	33.57	33.57	0.92%	147
Jul 7, 2026	33.45	33.45	33.26	33.27	33.27	-0.58%	657
Jul 6, 2026	33.35	33.46	33.31	33.46	33.46	-0.20%	245
Jul 2, 2026	33.40	33.53	33.40	33.53	33.53	0.13%	1,777
Jul 1, 2026	33.40	33.53	33.40	33.49	33.49	0.50%	326
Jun 30, 2026	33.40	33.40	33.32	33.32	33.32	-1.68%	181
Jun 29, 2026	33.68	33.89	33.68	33.89	33.89	0.33%	579
Jun 26, 2026	33.75	33.78	33.67	33.78	33.78	1.74%	561
Jun 25, 2026	33.30	33.30	33.20	33.20	33.20	-0.01%	401
Jun 24, 2026	33.33	33.33	33.21	33.21	33.21	0.28%	437
Jun 23, 2026	33.11	33.12	33.07	33.12	33.12	-0.04%	721
Jun 22, 2026	33.29	33.31	33.13	33.13	33.13	-	1,513
Jun 18, 2026	33.13	33.13	33.13	33.13	33.13	0.68%	114
Jun 17, 2026	33.24	33.34	32.90	32.90	32.90	-1.12%	534
Jun 16, 2026	33.28	33.28	33.28	33.28	33.28	-1.58%	40
Jun 15, 2026	33.81	33.81	33.81	33.81	33.81	-0.57%	296
Jun 12, 2026	34.00	34.00	34.00	34.00	34.00	0.73%	197
Jun 11, 2026	33.60	33.76	33.60	33.76	33.76	0.78%	468
Jun 10, 2026	33.56	33.56	33.50	33.50	33.50	1.97%	449
Jun 9, 2026	33.16	33.16	32.82	32.85	32.85	0.30%	1,599
Jun 8, 2026	32.75	32.75	32.75	32.75	32.75	0.32%	135
Jun 5, 2026	32.81	32.81	32.65	32.65	32.65	0.21%	392
Jun 4, 2026	32.58	32.58	32.58	32.58	32.58	-0.98%	25