VIOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	140.68	140.85	140.44	140.46	-	-0.23%	71,572
May 5, 2026	139.40	141.00	139.40	140.79	140.79	1.67%	22,408
May 4, 2026	138.93	139.97	137.83	138.48	138.48	-0.57%	45,905
May 1, 2026	139.39	139.53	138.56	139.28	139.28	0.32%	78,133
Apr 30, 2026	136.58	138.96	136.43	138.84	138.84	2.28%	185,294
Apr 29, 2026	136.84	136.95	135.07	135.74	135.74	-0.67%	42,236
Apr 28, 2026	137.70	137.87	136.11	136.65	136.65	-0.85%	43,715
Apr 27, 2026	137.89	138.43	137.41	137.83	137.83	-	34,172
Apr 24, 2026	137.59	138.20	136.98	137.83	137.83	0.72%	64,192
Apr 23, 2026	136.88	137.66	135.57	136.84	136.84	-0.09%	22,004
Apr 22, 2026	137.93	137.93	136.56	136.96	136.96	0.43%	28,141
Apr 21, 2026	138.06	138.61	136.22	136.37	136.37	-0.97%	19,564
Apr 20, 2026	136.75	137.91	136.75	137.70	137.70	0.23%	18,906
Apr 17, 2026	135.68	138.38	135.68	137.38	137.38	2.49%	19,058
Apr 16, 2026	134.05	134.38	133.54	134.04	134.04	0.12%	23,511
Apr 15, 2026	134.40	134.40	133.24	133.89	133.89	-0.32%	19,301
Apr 14, 2026	133.75	134.62	133.69	134.31	134.31	0.81%	23,135
Apr 13, 2026	130.75	133.29	130.75	133.23	133.23	1.29%	15,429
Apr 10, 2026	132.49	132.49	131.29	131.53	131.53	-0.64%	12,685
Apr 9, 2026	130.83	133.01	130.83	132.38	132.38	0.70%	16,974
Apr 8, 2026	131.25	132.16	131.10	131.46	131.46	3.08%	10,798
Apr 7, 2026	126.35	127.77	126.35	127.53	127.53	0.46%	14,709
Apr 6, 2026	126.10	127.20	125.91	126.94	126.94	0.63%	11,128
Apr 2, 2026	123.19	126.67	123.19	126.15	126.15	0.51%	14,866
Apr 1, 2026	125.32	126.75	125.32	125.51	125.51	0.84%	15,248
Mar 31, 2026	122.77	125.00	121.85	124.46	124.46	3.50%	17,367
Mar 30, 2026	122.72	122.72	119.78	120.25	120.25	-0.95%	23,616
Mar 27, 2026	122.52	122.66	121.02	121.40	121.40	-1.47%	23,295
Mar 26, 2026	124.10	125.53	123.19	123.22	122.99	-1.79%	23,272
Mar 25, 2026	125.70	125.78	125.01	125.47	125.24	1.05%	6,575
Mar 24, 2026	122.91	124.72	122.78	124.17	123.94	0.38%	10,853
Mar 23, 2026	123.50	125.49	122.97	123.70	123.47	2.26%	25,414
Mar 20, 2026	123.96	123.96	120.91	120.97	120.75	-2.44%	13,011
Mar 19, 2026	122.00	124.81	122.00	124.00	123.77	0.47%	81,197
Mar 18, 2026	124.37	124.86	123.41	123.42	123.19	-1.31%	17,329
Mar 17, 2026	124.80	125.47	124.49	125.06	124.83	0.90%	16,748
Mar 16, 2026	124.16	125.00	123.83	123.94	123.71	1.03%	20,084
Mar 13, 2026	123.65	123.65	122.08	122.68	122.45	-0.03%	26,312
Mar 12, 2026	123.75	123.88	122.72	122.72	122.49	-2.30%	42,854
Mar 11, 2026	125.23	125.88	124.67	125.61	125.38	-0.10%	13,794
Mar 10, 2026	126.23	127.82	125.68	125.74	125.50	-0.44%	9,875
Mar 9, 2026	123.61	126.62	121.86	126.29	126.05	0.73%	27,476
Mar 6, 2026	125.52	125.67	124.61	125.38	125.15	-2.12%	17,396
Mar 5, 2026	129.38	130.10	127.03	128.10	127.86	-2.11%	21,887
Mar 4, 2026	130.51	131.19	129.97	130.86	130.62	0.59%	90,706
Mar 3, 2026	129.26	130.78	127.25	130.09	129.85	-1.15%	15,754
Mar 2, 2026	128.81	132.17	128.81	131.60	131.36	0.70%	19,093
Feb 27, 2026	130.67	130.95	129.76	130.69	130.45	-1.32%	15,532
Feb 26, 2026	131.87	132.45	131.01	132.44	132.19	0.55%	7,726
Feb 25, 2026	131.64	131.91	130.55	131.71	131.46	0.70%	11,371