VIOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	113.69	113.69	113.14	113.67	113.67	-0.10%	71,607
Dec 24, 2025	113.30	113.78	113.08	113.78	113.78	0.41%	158,579
Dec 23, 2025	113.42	113.74	113.08	113.31	113.31	-0.39%	123,143
Dec 22, 2025	113.39	114.26	113.26	113.75	113.75	-0.53%	258,376
Dec 19, 2025	114.00	114.71	114.00	114.36	112.85	0.18%	266,460
Dec 18, 2025	114.98	115.28	114.04	114.15	112.65	0.20%	76,381
Dec 17, 2025	114.44	115.55	113.77	113.92	112.42	-0.32%	64,416
Dec 16, 2025	114.90	115.30	113.87	114.28	112.77	-0.76%	64,938
Dec 15, 2025	116.36	116.36	114.90	115.16	113.64	-0.32%	86,028
Dec 12, 2025	117.05	117.07	115.21	115.53	114.01	-1.09%	75,539
Dec 11, 2025	115.55	116.84	115.55	116.80	115.26	1.19%	124,295
Dec 10, 2025	113.21	116.12	113.21	115.43	113.91	1.91%	219,927
Dec 9, 2025	112.52	113.99	112.52	113.27	111.78	0.46%	68,350
Dec 8, 2025	113.83	113.83	112.65	112.75	111.26	-0.41%	105,625
Dec 5, 2025	113.27	113.95	113.07	113.21	111.72	-0.15%	64,359
Dec 4, 2025	113.31	113.96	112.88	113.38	111.89	-0.16%	59,084
Dec 3, 2025	112.29	113.71	112.21	113.56	112.06	1.41%	133,304
Dec 2, 2025	112.45	112.45	111.66	111.98	110.50	0.10%	67,688
Dec 1, 2025	111.38	112.64	111.38	111.87	110.40	-0.65%	37,401
Nov 28, 2025	112.74	112.74	112.28	112.60	111.12	0.12%	34,072
Nov 26, 2025	111.72	113.50	111.72	112.47	110.99	0.64%	108,978
Nov 25, 2025	109.60	112.18	109.60	111.75	110.28	2.50%	73,371
Nov 24, 2025	107.72	109.21	107.56	109.02	107.58	1.33%	113,442
Nov 21, 2025	104.77	108.18	104.77	107.59	106.17	3.12%	50,849
Nov 20, 2025	107.68	107.95	104.26	104.33	102.95	-1.76%	61,265
Nov 19, 2025	106.42	107.09	105.77	106.20	104.80	-0.10%	66,681
Nov 18, 2025	105.57	106.95	105.33	106.31	104.91	-0.07%	87,986
Nov 17, 2025	108.29	108.87	106.06	106.38	104.98	-2.19%	85,002
Nov 14, 2025	107.45	109.11	107.45	108.76	107.33	-0.03%	67,627
Nov 13, 2025	110.45	111.20	108.39	108.79	107.36	-2.14%	57,157
Nov 12, 2025	111.44	112.40	111.15	111.17	109.70	-0.02%	66,069
Nov 11, 2025	110.98	111.47	110.57	111.19	109.72	0.35%	80,650
Nov 10, 2025	111.03	111.41	110.24	110.80	109.34	0.97%	206,111
Nov 7, 2025	108.34	109.79	108.00	109.74	108.29	0.88%	65,011
Nov 6, 2025	110.43	110.56	108.78	108.78	107.35	-1.34%	164,366
Nov 5, 2025	108.81	110.84	108.81	110.26	108.81	1.67%	56,478
Nov 4, 2025	108.36	109.23	108.16	108.45	107.02	-1.21%	68,435
Nov 3, 2025	109.31	109.80	108.16	109.78	108.33	0.22%	117,284
Oct 31, 2025	109.23	109.81	108.67	109.54	108.10	0.02%	72,390
Oct 30, 2025	109.92	110.94	109.33	109.52	108.08	-0.99%	70,711
Oct 29, 2025	111.75	112.47	109.79	110.62	109.16	-1.36%	72,952
Oct 28, 2025	112.56	112.67	111.70	112.15	110.67	-0.56%	85,451
Oct 27, 2025	113.67	113.67	112.41	112.78	111.29	-	74,656
Oct 24, 2025	112.88	113.40	112.73	112.78	111.29	0.89%	72,511
Oct 23, 2025	110.60	112.00	110.50	111.79	110.32	1.15%	82,155
Oct 22, 2025	111.45	111.54	109.77	110.52	109.06	-0.96%	93,849
Oct 21, 2025	110.88	111.79	110.63	111.59	110.12	0.48%	92,936
Oct 20, 2025	110.49	111.30	110.49	111.06	109.60	1.58%	76,705
Oct 17, 2025	109.01	109.60	108.87	109.33	107.89	-0.24%	56,583
Oct 16, 2025	111.21	111.22	109.08	109.59	108.15	-1.38%	101,211