VIOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	99.00	99.63	98.77	99.49	-	-0.29%	19,782
Mar 18, 2026	100.54	100.68	99.76	99.78	99.78	-1.10%	15,981
Mar 17, 2026	100.54	101.53	100.54	100.89	100.89	0.82%	26,777
Mar 16, 2026	100.78	101.08	100.07	100.07	100.07	0.36%	24,184
Mar 13, 2026	100.43	100.75	99.43	99.71	99.71	-0.22%	37,691
Mar 12, 2026	100.20	100.73	99.70	99.93	99.93	-1.55%	66,713
Mar 11, 2026	101.16	101.64	100.48	101.50	101.50	-0.17%	56,926
Mar 10, 2026	101.81	103.16	101.19	101.67	101.67	-0.37%	47,628
Mar 9, 2026	100.60	102.31	98.77	102.05	102.05	-0.08%	84,750
Mar 6, 2026	102.96	102.96	101.32	102.13	102.13	-2.15%	45,513
Mar 5, 2026	105.24	105.38	103.72	104.37	104.37	-1.45%	30,295
Mar 4, 2026	105.84	106.32	104.99	105.91	105.91	0.70%	58,547
Mar 3, 2026	103.86	105.78	102.75	105.17	105.17	-0.90%	77,740
Mar 2, 2026	104.19	106.48	104.02	106.13	106.13	0.60%	59,538
Feb 27, 2026	105.90	105.90	104.75	105.50	105.50	-1.51%	33,372
Feb 26, 2026	106.35	107.21	106.06	107.12	107.12	0.66%	40,454
Feb 25, 2026	106.90	106.90	105.31	106.42	106.42	0.03%	33,493
Feb 24, 2026	105.63	106.80	105.37	106.39	106.39	1.00%	38,695
Feb 23, 2026	107.75	107.75	104.85	105.34	105.34	-2.48%	45,895
Feb 20, 2026	107.37	108.40	106.94	108.02	108.02	0.37%	88,092
Feb 19, 2026	107.47	107.65	106.91	107.62	107.62	-0.21%	51,902
Feb 18, 2026	107.38	108.56	107.32	107.85	107.85	0.70%	39,017
Feb 17, 2026	107.41	108.09	106.07	107.10	107.10	-0.41%	53,009
Feb 13, 2026	106.68	107.84	106.11	107.54	107.54	1.22%	21,464
Feb 12, 2026	109.20	109.39	105.22	106.24	106.24	-1.97%	51,428
Feb 11, 2026	109.48	109.94	108.25	108.37	108.37	-0.28%	37,656
Feb 10, 2026	108.49	109.54	108.49	108.67	108.67	0.10%	98,565
Feb 9, 2026	108.80	108.91	107.84	108.56	108.56	-0.34%	92,316
Feb 6, 2026	107.21	109.10	107.21	108.93	108.93	2.33%	68,935
Feb 5, 2026	106.98	107.37	105.80	106.45	106.45	-0.90%	105,972
Feb 4, 2026	106.16	107.97	106.16	107.42	107.42	1.86%	47,968
Feb 3, 2026	105.33	106.58	104.35	105.46	105.46	0.12%	43,756
Feb 2, 2026	104.09	105.65	104.05	105.33	105.33	0.96%	40,284
Jan 30, 2026	104.26	104.53	103.28	104.33	104.33	-0.28%	26,256
Jan 29, 2026	103.88	104.82	103.05	104.62	104.62	1.10%	38,658
Jan 28, 2026	104.43	104.86	103.48	103.48	103.48	-0.82%	55,295
Jan 27, 2026	104.50	104.51	103.72	104.34	104.34	-0.09%	39,025
Jan 26, 2026	104.89	105.25	103.97	104.43	104.43	-0.18%	50,487
Jan 23, 2026	106.41	106.41	104.29	104.62	104.62	-1.83%	78,406
Jan 22, 2026	106.88	107.65	106.36	106.57	106.57	0.44%	42,669
Jan 21, 2026	103.98	106.41	103.98	106.10	106.10	2.78%	40,418
Jan 20, 2026	103.42	103.91	102.90	103.23	103.23	-1.58%	46,289
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