VIOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	149.26	149.29	148.68	149.01	149.01	-0.38%	17,695
Aug 21, 2026	149.68	149.68	148.71	149.58	149.58	0.61%	12,002
Aug 20, 2026	149.49	149.87	148.48	148.67	148.67	-1.20%	23,060
Aug 19, 2026	151.99	151.99	150.47	150.47	150.47	-0.12%	16,557
Aug 18, 2026	152.59	152.59	150.66	150.66	150.66	-1.71%	22,327
Aug 17, 2026	153.24	153.59	153.00	153.28	153.28	-0.15%	15,258
Aug 14, 2026	152.45	153.53	152.45	153.51	153.51	0.72%	11,721
Aug 13, 2026	153.00	153.28	152.33	152.41	152.41	0.09%	11,121
Aug 12, 2026	152.65	152.99	151.60	152.27	152.27	0.44%	26,097
Aug 11, 2026	151.65	152.51	151.28	151.61	151.61	0.24%	19,785
Aug 10, 2026	151.96	152.03	151.16	151.24	151.24	-0.60%	32,229
Aug 7, 2026	152.12	152.52	151.54	152.15	152.15	0.69%	23,352
Aug 6, 2026	152.67	153.01	151.10	151.10	151.10	-0.97%	23,598
Aug 5, 2026	154.02	154.43	152.56	152.58	152.58	-0.91%	29,214
Aug 4, 2026	151.99	154.25	151.91	153.98	153.98	1.98%	46,652
Aug 3, 2026	149.09	151.26	149.09	150.99	150.99	1.77%	24,583
Jul 31, 2026	149.42	149.42	146.88	148.36	148.36	-0.28%	19,826
Jul 30, 2026	147.98	148.90	147.12	148.78	148.78	1.75%	32,976
Jul 29, 2026	148.59	148.59	146.21	146.22	146.22	-1.75%	18,705
Jul 28, 2026	148.35	148.82	147.18	148.82	148.82	0.28%	38,468
Jul 27, 2026	148.42	149.29	147.34	148.41	148.41	0.73%	19,276
Jul 24, 2026	147.98	148.50	147.15	147.34	147.34	-0.24%	22,035
Jul 23, 2026	146.35	147.86	146.35	147.69	147.69	-0.23%	22,672
Jul 22, 2026	148.59	149.13	147.82	148.03	148.03	-0.91%	21,837
Jul 21, 2026	148.73	149.49	148.51	149.39	149.39	1.14%	28,343
Jul 20, 2026	148.83	149.65	147.55	147.71	147.71	-0.55%	42,385
Jul 17, 2026	148.11	149.32	147.20	148.53	148.53	-0.71%	21,087
Jul 16, 2026	148.97	150.72	148.97	149.60	149.60	0.01%	30,662
Jul 15, 2026	149.35	150.23	149.16	149.58	149.58	0.48%	33,744
Jul 14, 2026	148.77	149.66	148.60	148.86	148.86	0.31%	28,093
Jul 13, 2026	149.44	149.44	147.94	148.40	148.40	-0.96%	16,838
Jul 10, 2026	150.37	150.37	149.04	149.84	149.84	-0.35%	21,440
Jul 9, 2026	149.27	150.78	149.27	150.36	150.36	1.14%	15,234
Jul 8, 2026	149.19	149.39	147.60	148.66	148.66	-1.22%	28,948
Jul 7, 2026	151.79	151.79	149.77	150.50	150.50	-1.05%	90,796
Jul 6, 2026	151.46	152.66	151.31	152.09	152.09	0.78%	47,794
Jul 2, 2026	152.97	153.26	149.96	150.92	150.92	-1.00%	35,164
Jul 1, 2026	152.87	154.41	152.27	152.45	152.45	-0.63%	107,952
Jun 30, 2026	152.00	153.79	151.66	153.42	153.42	1.03%	130,685
Jun 29, 2026	152.07	152.07	150.53	151.85	151.85	0.23%	47,068
Jun 26, 2026	149.78	151.73	149.70	151.50	151.50	0.67%	42,242
Jun 25, 2026	149.63	151.51	149.63	150.72	150.50	1.30%	26,837
Jun 24, 2026	147.49	150.01	147.44	148.78	148.56	1.38%	17,609
Jun 23, 2026	145.27	147.70	145.27	146.75	146.53	-0.43%	24,998
Jun 22, 2026	147.52	147.84	147.06	147.39	147.17	0.24%	15,555
Jun 18, 2026	146.38	147.03	145.43	147.03	146.81	2.05%	15,301
Jun 17, 2026	145.52	146.87	143.97	144.07	143.86	-0.89%	32,708
Jun 16, 2026	146.67	147.48	145.36	145.36	145.14	-0.76%	17,681
Jun 15, 2026	147.36	147.53	146.24	146.47	146.25	0.83%	31,743
Jun 12, 2026	144.73	146.31	144.36	145.27	145.05	0.81%	18,820