VIOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	140.97	141.32	140.23	140.84	-	-0.45%	7,357
May 27, 2026	141.94	142.25	141.17	141.47	141.47	-0.20%	20,558
May 26, 2026	140.20	141.89	140.20	141.76	141.76	1.90%	16,409
May 22, 2026	138.75	139.57	138.50	139.12	139.12	0.80%	25,388
May 21, 2026	136.90	138.53	136.17	138.02	138.02	0.07%	30,774
May 20, 2026	135.85	137.92	135.62	137.92	137.92	1.98%	15,286
May 19, 2026	135.64	136.14	134.70	135.24	135.24	-0.86%	25,191
May 18, 2026	136.77	137.23	135.86	136.42	136.42	0.07%	39,747
May 15, 2026	137.30	137.30	136.24	136.33	136.33	-1.67%	26,338
May 14, 2026	138.54	139.37	138.20	138.64	138.64	0.61%	11,621
May 13, 2026	138.56	138.56	136.94	137.80	137.80	-0.44%	24,517
May 12, 2026	139.32	139.32	137.00	138.41	138.41	-1.25%	22,155
May 11, 2026	141.00	141.10	139.95	140.16	140.16	-0.18%	18,106
May 8, 2026	140.24	140.92	140.00	140.41	140.41	0.49%	18,260
May 7, 2026	140.82	141.10	139.57	139.73	139.73	-1.24%	13,958
May 6, 2026	141.48	141.54	140.30	141.48	141.48	0.49%	88,297
May 5, 2026	139.40	141.00	139.40	140.79	140.79	1.67%	22,410
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%	64,199
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%	28,142
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%	19,061
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%	12,690
Apr 9, 2026	130.83	133.01	130.83	132.38	132.38	0.70%	17,048
Apr 8, 2026	131.25	132.16	131.10	131.46	131.46	3.08%	11,092
Apr 7, 2026	126.35	127.77	126.35	127.53	127.53	0.47%	14,951
Apr 6, 2026	126.10	127.20	125.91	126.94	126.94	0.63%	11,131
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%	15,258
Mar 31, 2026	122.77	125.00	121.85	124.46	124.46	3.50%	17,457
Mar 30, 2026	122.72	122.72	119.78	120.25	120.25	-0.95%	23,744
Mar 27, 2026	122.52	122.66	121.02	121.40	121.40	-1.29%	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