VIOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	109.31	109.80	108.16	109.78	109.78	0.22%	117,231
Oct 31, 2025	109.23	109.81	108.67	109.54	109.54	0.02%	72,390
Oct 30, 2025	109.92	110.94	109.33	109.52	109.52	-0.99%	70,711
Oct 29, 2025	111.75	112.47	109.79	110.62	110.62	-1.36%	72,952
Oct 28, 2025	112.56	112.67	111.70	112.15	112.15	-0.56%	85,451
Oct 27, 2025	113.67	113.67	112.41	112.78	112.78	-	74,656
Oct 24, 2025	112.88	113.40	112.73	112.78	112.78	0.89%	72,511
Oct 23, 2025	110.60	112.00	110.50	111.79	111.79	1.15%	82,155
Oct 22, 2025	111.45	111.54	109.77	110.52	110.52	-0.96%	93,849
Oct 21, 2025	110.88	111.79	110.63	111.59	111.59	0.48%	92,936
Oct 20, 2025	110.49	111.30	110.49	111.06	111.06	1.58%	76,705
Oct 17, 2025	109.01	109.60	108.87	109.33	109.33	-0.24%	56,583
Oct 16, 2025	111.21	111.22	109.08	109.59	109.59	-1.38%	101,211
Oct 15, 2025	111.02	112.00	110.08	111.12	111.12	0.90%	55,692
Oct 14, 2025	107.06	110.61	106.93	110.13	110.13	1.66%	76,925
Oct 13, 2025	107.89	108.67	107.41	108.33	108.33	1.96%	67,669
Oct 10, 2025	109.85	110.14	106.21	106.25	106.25	-3.17%	124,669
Oct 9, 2025	110.73	111.08	109.48	109.73	109.73	-1.08%	88,899
Oct 8, 2025	110.56	111.00	109.88	110.93	110.93	0.85%	44,869
Oct 7, 2025	111.78	111.78	109.96	109.99	109.99	-1.39%	63,579
Oct 6, 2025	112.54	112.59	111.45	111.54	111.54	-0.30%	54,234
Oct 3, 2025	111.74	112.99	111.74	111.88	111.88	0.55%	106,898
Oct 2, 2025	111.05	111.32	110.21	111.27	111.27	0.35%	60,913
Oct 1, 2025	110.00	111.13	110.00	110.88	110.88	0.37%	107,107
Sep 30, 2025	110.08	110.57	109.45	110.47	110.47	0.17%	74,844
Sep 29, 2025	110.97	110.97	109.86	110.28	110.28	0.08%	73,592
Sep 26, 2025	109.31	110.34	109.31	110.19	110.19	0.90%	66,446
Sep 25, 2025	109.19	109.38	108.70	109.21	109.21	-0.81%	62,577
Sep 24, 2025	111.08	111.34	110.06	110.10	110.10	-0.86%	51,917
Sep 23, 2025	111.63	112.53	110.94	111.05	111.05	-0.13%	104,807
Sep 22, 2025	110.71	111.38	110.43	111.19	111.19	0.28%	75,517
Sep 19, 2025	112.51	112.51	110.76	110.88	110.88	-1.24%	75,920
Sep 18, 2025	110.56	112.38	110.42	112.27	112.27	2.32%	145,950
Sep 17, 2025	110.07	112.25	109.17	109.72	109.72	-	129,145
Sep 16, 2025	110.06	110.06	109.05	109.72	109.72	-0.16%	82,688
Sep 15, 2025	110.30	110.57	109.76	109.90	109.90	0.09%	79,227
Sep 12, 2025	111.09	111.10	109.76	109.80	109.80	-1.37%	102,383
Sep 11, 2025	109.35	111.35	109.35	111.33	111.33	2.18%	122,544
Sep 10, 2025	109.51	109.75	108.60	108.96	108.96	-0.35%	105,204
Sep 9, 2025	110.20	110.20	108.91	109.34	109.34	-0.79%	118,796
Sep 8, 2025	110.60	110.60	109.28	110.21	110.21	-0.22%	423,982
Sep 5, 2025	110.68	111.48	109.39	110.45	110.45	0.32%	116,499
Sep 4, 2025	108.77	110.10	108.49	110.10	110.10	1.53%	64,489
Sep 3, 2025	108.08	109.00	107.93	108.44	108.44	-0.11%	64,050
Sep 2, 2025	108.02	108.61	107.71	108.56	108.56	-0.85%	76,987
Aug 29, 2025	109.96	110.20	109.11	109.49	109.49	-0.36%	95,184
Aug 28, 2025	110.54	110.54	109.27	109.89	109.89	-0.10%	57,961
Aug 27, 2025	108.92	110.12	108.92	110.00	110.00	0.82%	57,066
Aug 26, 2025	108.87	109.54	108.77	109.11	109.11	0.30%	38,885
Aug 25, 2025	109.40	109.59	108.78	108.78	108.78	-0.89%	56,534