VIOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	112.74	112.74	112.38	112.46	-	-0.01%	31,760
Nov 26, 2025	111.72	113.50	111.72	112.47	112.47	0.64%	108,978
Nov 25, 2025	109.60	112.18	109.60	111.75	111.75	2.50%	73,371
Nov 24, 2025	107.72	109.21	107.56	109.02	109.02	1.33%	113,442
Nov 21, 2025	104.77	108.18	104.77	107.59	107.59	3.12%	50,849
Nov 20, 2025	107.68	107.95	104.26	104.33	104.33	-1.76%	61,265
Nov 19, 2025	106.42	107.09	105.77	106.20	106.20	-0.10%	66,681
Nov 18, 2025	105.57	106.95	105.33	106.31	106.31	-0.07%	87,986
Nov 17, 2025	108.29	108.87	106.06	106.38	106.38	-2.19%	85,002
Nov 14, 2025	107.45	109.11	107.45	108.76	108.76	-0.03%	67,627
Nov 13, 2025	110.45	111.20	108.39	108.79	108.79	-2.14%	57,157
Nov 12, 2025	111.44	112.40	111.15	111.17	111.17	-0.02%	66,069
Nov 11, 2025	110.98	111.47	110.57	111.19	111.19	0.35%	80,650
Nov 10, 2025	111.03	111.41	110.24	110.80	110.80	0.97%	206,111
Nov 7, 2025	108.34	109.79	108.00	109.74	109.74	0.88%	65,011
Nov 6, 2025	110.43	110.56	108.78	108.78	108.78	-1.34%	164,366
Nov 5, 2025	108.81	110.84	108.81	110.26	110.26	1.67%	56,478
Nov 4, 2025	108.36	109.23	108.16	108.45	108.45	-1.21%	68,435
Nov 3, 2025	109.31	109.80	108.16	109.78	109.78	0.22%	117,284
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