VIOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	105.46	105.46	104.70	104.89	104.89	-0.47%	30,673
Jan 15, 2026	104.19	105.57	103.92	105.38	105.38	1.56%	63,297
Jan 14, 2026	102.83	103.99	102.83	103.76	103.76	0.68%	26,778
Jan 13, 2026	103.68	103.79	102.90	103.06	103.06	-0.25%	55,517
Jan 12, 2026	103.07	103.66	102.37	103.33	103.33	-0.24%	61,562
Jan 9, 2026	103.15	103.67	102.27	103.57	103.57	0.95%	63,385
Jan 8, 2026	100.15	103.22	100.15	102.60	102.60	1.99%	32,062
Jan 7, 2026	101.71	101.76	100.41	100.60	100.60	-1.09%	38,585
Jan 6, 2026	99.94	101.73	99.54	101.71	101.71	1.90%	60,431
Jan 5, 2026	98.83	100.69	98.83	99.81	99.81	1.30%	62,684
Jan 2, 2026	98.30	98.94	97.37	98.53	98.53	0.79%	66,614
Dec 31, 2025	98.88	98.88	97.73	97.76	97.76	-0.94%	60,399
Dec 30, 2025	99.15	99.25	98.69	98.69	98.69	-0.43%	47,233
Dec 29, 2025	99.22	99.70	98.86	99.12	99.12	-0.36%	36,529
Dec 26, 2025	99.47	99.59	99.01	99.48	99.48	0.07%	52,664
Dec 24, 2025	99.05	99.57	98.87	99.41	99.41	0.31%	60,328
Dec 23, 2025	99.44	99.55	98.89	99.10	99.10	-0.53%	38,453
Dec 22, 2025	99.57	100.07	99.40	99.63	99.63	-0.05%	56,179
Dec 19, 2025	99.82	100.16	99.51	99.68	99.14	-0.19%	22,761
Dec 18, 2025	100.50	100.59	99.73	99.87	99.33	0.29%	20,682
Dec 17, 2025	100.00	100.83	99.41	99.58	99.04	-0.05%	37,065
Dec 16, 2025	100.13	100.57	99.49	99.63	99.09	-0.88%	17,621
Dec 15, 2025	101.45	101.45	100.09	100.51	99.96	-0.20%	35,367
Dec 12, 2025	101.89	102.04	100.53	100.72	100.17	-0.96%	32,429
Dec 11, 2025	100.70	101.87	100.70	101.69	101.14	0.99%	34,246
Dec 10, 2025	98.36	101.18	98.36	100.69	100.14	2.30%	75,039
Dec 9, 2025	97.87	99.07	97.87	98.43	97.89	0.54%	30,665
Dec 8, 2025	98.73	98.73	97.90	97.90	97.37	-0.57%	62,868
Dec 5, 2025	98.44	99.08	98.26	98.46	97.93	0.15%	60,420
Dec 4, 2025	98.69	98.86	98.30	98.31	97.78	-0.44%	34,126
Dec 3, 2025	97.61	98.89	97.61	98.74	98.20	1.42%	24,374
Dec 2, 2025	97.98	97.98	96.85	97.36	96.83	0.01%	42,926
Dec 1, 2025	96.70	97.80	96.70	97.35	96.82	-0.02%	30,182
Nov 28, 2025	97.62	97.62	97.25	97.37	96.84	-0.09%	16,980
Nov 26, 2025	96.92	98.42	96.82	97.46	96.93	0.66%	49,811
Nov 25, 2025	94.78	97.15	94.78	96.82	96.29	2.84%	42,994
Nov 24, 2025	93.17	94.42	93.00	94.15	93.64	1.32%	46,594
Nov 21, 2025	90.67	93.49	90.67	92.92	92.42	3.20%	33,864
Nov 20, 2025	93.30	93.46	90.04	90.04	89.55	-2.24%	182,015
Nov 19, 2025	92.65	93.19	91.78	92.10	91.60	-0.29%	22,673
Nov 18, 2025	92.00	92.95	91.46	92.37	91.87	-0.19%	39,326
Nov 17, 2025	94.37	95.00	92.38	92.55	92.05	-2.36%	37,932
Nov 14, 2025	93.57	95.09	93.57	94.79	94.28	0.10%	39,289
Nov 13, 2025	96.39	96.58	94.34	94.70	94.19	-2.17%	31,186
Nov 12, 2025	96.84	97.78	96.80	96.80	96.27	0.22%	26,559
Nov 11, 2025	95.96	96.85	95.96	96.59	96.07	0.42%	26,340
Nov 10, 2025	96.36	96.67	95.57	96.19	95.67	1.17%	37,453
Nov 7, 2025	93.38	95.08	93.32	95.08	94.56	1.32%	30,248
Nov 6, 2025	95.40	95.55	93.81	93.84	93.33	-1.84%	34,555
Nov 5, 2025	94.24	96.00	94.23	95.60	95.08	1.83%	63,402