VICE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	915
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%	1,154
Apr 6, 2026	31.70	31.82	31.70	31.82	31.82	0.59%	198
Apr 2, 2026	31.47	31.63	31.47	31.63	31.63	-0.22%	267
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%	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