VIOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	105.98	106.00	105.17	105.53	105.53	-0.20%	34,711
Apr 9, 2026	104.59	106.06	104.53	105.74	105.74	0.63%	39,065
Apr 8, 2026	105.28	105.68	104.67	105.08	105.08	2.22%	46,106
Apr 7, 2026	102.20	103.21	102.17	102.80	102.80	0.25%	26,612
Apr 6, 2026	101.88	102.73	101.58	102.54	102.54	0.40%	38,635
Apr 2, 2026	100.66	102.58	100.42	102.13	102.13	0.30%	34,713
Apr 1, 2026	102.13	102.67	101.73	101.82	101.82	0.08%	42,986
Mar 31, 2026	100.45	102.54	100.18	101.74	101.74	2.29%	68,634
Mar 30, 2026	100.74	100.86	99.25	99.46	99.46	-0.47%	38,588
Mar 27, 2026	101.08	101.31	99.84	99.93	99.93	-1.69%	80,222
Mar 26, 2026	101.37	102.80	101.37	101.65	101.65	-0.55%	46,382
Mar 25, 2026	102.08	102.26	100.99	102.21	102.21	1.01%	86,611
Mar 24, 2026	99.68	101.75	99.24	101.19	101.19	0.68%	38,089
Mar 23, 2026	100.42	102.16	99.93	100.51	100.09	1.76%	86,286
Mar 20, 2026	100.05	100.28	98.29	98.77	98.36	-1.35%	32,963
Mar 19, 2026	99.00	100.75	98.77	100.12	99.70	0.34%	23,563
Mar 18, 2026	100.54	100.68	99.76	99.78	99.37	-1.10%	16,131
Mar 17, 2026	100.54	101.53	100.54	100.89	100.47	0.82%	26,777
Mar 16, 2026	100.78	101.08	100.07	100.07	99.65	0.36%	24,185
Mar 13, 2026	100.43	100.75	99.43	99.71	99.30	-0.22%	37,691
Mar 12, 2026	100.20	100.73	99.70	99.93	99.52	-1.55%	66,723
Mar 11, 2026	101.16	101.64	100.48	101.50	101.08	-0.17%	57,056
Mar 10, 2026	101.81	103.16	101.19	101.67	101.25	-0.37%	47,629
Mar 9, 2026	100.60	102.31	98.77	102.05	101.63	-0.08%	84,750
Mar 6, 2026	102.96	102.96	101.32	102.13	101.71	-2.15%	45,560
Mar 5, 2026	105.24	105.38	103.72	104.37	103.94	-1.45%	30,817
Mar 4, 2026	105.84	106.32	104.99	105.91	105.47	0.70%	58,616
Mar 3, 2026	103.86	105.78	102.75	105.17	104.73	-0.90%	77,740
Mar 2, 2026	104.19	106.48	104.02	106.13	105.69	0.60%	59,538
Feb 27, 2026	105.90	105.90	104.75	105.50	105.06	-1.51%	33,372
Feb 26, 2026	106.35	107.21	106.06	107.12	106.68	0.66%	40,457
Feb 25, 2026	106.90	106.90	105.31	106.42	105.98	0.03%	33,964
Feb 24, 2026	105.63	106.80	105.37	106.39	105.95	1.00%	38,696
Feb 23, 2026	107.75	107.75	104.85	105.34	104.90	-2.48%	45,897
Feb 20, 2026	107.37	108.40	106.94	108.02	107.57	0.37%	88,092
Feb 19, 2026	107.47	107.65	106.91	107.62	107.17	-0.21%	51,902
Feb 18, 2026	107.38	108.56	107.32	107.85	107.40	0.70%	39,017
Feb 17, 2026	107.41	108.09	106.07	107.10	106.66	-0.41%	53,028
Feb 13, 2026	106.68	107.84	106.11	107.54	107.09	1.22%	21,465
Feb 12, 2026	109.20	109.39	105.22	106.24	105.80	-1.97%	51,438
Feb 11, 2026	109.48	109.94	108.25	108.37	107.92	-0.28%	37,668
Feb 10, 2026	108.49	109.54	108.49	108.67	108.22	0.10%	98,565
Feb 9, 2026	108.80	108.91	107.84	108.56	108.11	-0.34%	92,319
Feb 6, 2026	107.21	109.10	107.21	108.93	108.48	2.33%	68,936
Feb 5, 2026	106.98	107.37	105.80	106.45	106.01	-0.90%	106,033
Feb 4, 2026	106.16	107.97	106.16	107.42	106.97	1.86%	47,999
Feb 3, 2026	105.33	106.58	104.35	105.46	105.02	0.12%	43,762
Feb 2, 2026	104.09	105.65	104.05	105.33	104.89	0.96%	40,471
Jan 30, 2026	104.26	104.53	103.28	104.33	103.90	-0.28%	26,336
Jan 29, 2026	103.88	104.82	103.05	104.62	104.19	1.10%	38,713