VIOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	97.99	99.66	97.99	99.49	99.49	1.86%	50,512
Nov 21, 2024	96.56	98.03	96.41	97.67	97.67	1.50%	80,309
Nov 20, 2024	96.00	96.23	95.34	96.23	96.23	0.05%	33,128
Nov 19, 2024	95.05	96.32	95.00	96.18	96.18	-0.07%	42,393
Nov 18, 2024	96.46	96.91	96.17	96.25	96.25	-0.05%	46,203
Nov 15, 2024	97.19	97.34	95.96	96.30	96.30	-0.84%	52,312
Nov 14, 2024	98.52	98.61	96.75	97.12	97.12	-1.09%	65,504
Nov 13, 2024	99.80	100.01	98.16	98.19	98.19	-0.83%	63,748
Nov 12, 2024	100.22	100.70	98.73	99.01	99.01	-1.70%	113,228
Nov 11, 2024	100.28	101.21	100.19	100.72	100.72	1.52%	81,630
Nov 8, 2024	98.62	99.38	98.58	99.21	99.21	0.56%	62,266
Nov 7, 2024	99.00	99.71	98.07	98.66	98.66	-0.66%	103,872
Nov 6, 2024	97.59	99.44	97.59	99.32	99.32	6.15%	116,999
Nov 5, 2024	91.60	93.57	91.60	93.57	93.57	1.97%	38,442
Nov 4, 2024	91.03	92.40	91.03	91.76	91.76	0.51%	67,678
Nov 1, 2024	91.69	92.12	91.11	91.29	91.29	0.29%	33,202
Oct 31, 2024	92.27	92.57	91.00	91.03	91.03	-1.61%	50,071
Oct 30, 2024	92.09	93.66	92.09	92.52	92.52	0.31%	29,116
Oct 29, 2024	91.91	92.30	91.70	92.23	92.23	-0.19%	40,895
Oct 28, 2024	91.46	92.66	91.46	92.41	92.41	1.61%	65,382
Oct 25, 2024	91.93	92.04	90.79	90.95	90.95	-0.43%	28,253
Oct 24, 2024	91.49	91.58	90.81	91.34	91.34	0.24%	59,314
Oct 23, 2024	91.27	91.57	90.53	91.12	91.12	-0.56%	24,800
Oct 22, 2024	91.97	91.97	91.31	91.63	91.63	-0.43%	37,667
Oct 21, 2024	93.81	93.89	92.03	92.03	92.03	-2.19%	37,175
Oct 18, 2024	94.39	94.39	93.83	94.09	94.09	-0.02%	33,872
Oct 17, 2024	94.28	94.28	93.51	94.11	94.11	0.01%	29,571
Oct 16, 2024	93.40	94.29	93.40	94.10	94.10	1.50%	39,912
Oct 15, 2024	92.28	93.88	92.15	92.71	92.71	0.55%	41,079
Oct 14, 2024	91.73	92.28	91.19	92.20	92.20	0.60%	59,540
Oct 11, 2024	89.94	91.75	89.94	91.65	91.65	1.88%	19,600
Oct 10, 2024	89.85	90.03	89.31	89.96	89.96	-0.71%	24,674
Oct 9, 2024	90.04	91.17	89.94	90.60	90.60	0.40%	20,934
Oct 8, 2024	90.37	90.59	89.88	90.24	90.24	-0.11%	37,285
Oct 7, 2024	90.98	90.98	89.73	90.34	90.34	-0.91%	32,122
Oct 4, 2024	91.06	91.53	90.61	91.17	91.17	1.44%	35,885
Oct 3, 2024	90.04	90.25	89.47	89.88	89.88	-0.77%	41,326
Oct 2, 2024	90.64	91.48	90.48	90.58	90.58	-0.67%	23,883
Oct 1, 2024	92.48	92.48	90.61	91.19	91.19	-1.37%	62,191
Sep 30, 2024	92.05	92.70	91.74	92.46	92.46	0.17%	62,855
Sep 27, 2024	92.29	93.17	91.95	92.30	92.30	0.29%	73,320
Sep 26, 2024	92.15	92.80	91.97	92.03	91.53	0.92%	50,378
Sep 25, 2024	92.43	92.43	91.19	91.19	90.69	-1.42%	35,904
Sep 24, 2024	92.89	93.13	92.36	92.50	92.00	-0.05%	28,589
Sep 23, 2024	92.92	93.25	92.19	92.55	92.04	-0.10%	53,684
Sep 20, 2024	93.27	93.41	92.60	92.64	92.13	-1.28%	26,605
Sep 19, 2024	94.40	94.40	93.07	93.84	93.33	1.59%	157,609
Sep 18, 2024	92.21	94.47	91.80	92.37	91.87	0.29%	46,838
Sep 17, 2024	91.95	93.09	91.94	92.11	91.60	0.75%	57,388
Sep 16, 2024	91.24	91.66	90.73	91.42	90.92	0.66%	27,927
Sep 13, 2024	89.28	90.86	89.28	90.82	90.32	2.60%	32,029
Sep 12, 2024	87.66	88.89	87.37	88.52	88.04	1.18%	25,163
Sep 11, 2024	87.12	87.49	85.55	87.49	87.01	0.03%	25,202
Sep 10, 2024	87.74	87.74	86.62	87.46	86.98	-0.33%	44,040
Sep 9, 2024	88.34	88.38	87.50	87.75	87.27	-0.45%	35,646
Sep 6, 2024	89.72	90.25	88.01	88.15	87.67	-1.70%	45,102
Sep 5, 2024	90.35	90.77	89.50	89.67	89.18	-0.33%	117,028
Sep 4, 2024	90.03	90.80	89.69	89.97	89.48	-0.22%	73,814
Sep 3, 2024	91.44	91.80	89.90	90.17	89.68	-2.35%	43,024
Aug 30, 2024	92.26	92.41	91.32	92.34	91.84	0.47%	19,989
Aug 29, 2024	92.09	92.53	91.21	91.91	91.41	0.60%	38,907
Aug 28, 2024	91.09	91.71	90.97	91.36	90.86	-0.31%	28,679
Aug 27, 2024	91.60	91.72	91.10	91.64	91.14	-0.66%	27,587
Aug 26, 2024	92.87	93.03	92.09	92.25	91.75	0.15%	66,610
Aug 23, 2024	89.87	92.60	89.75	92.11	91.61	3.05%	75,857
Aug 22, 2024	89.90	90.15	89.13	89.38	88.89	-0.55%	40,250
Aug 21, 2024	89.66	90.00	89.14	89.87	89.38	0.84%	54,647
Aug 20, 2024	90.22	90.22	89.07	89.12	88.63	-1.28%	49,543
Aug 19, 2024	89.55	90.28	89.55	90.28	89.79	0.93%	50,976
Aug 16, 2024	88.76	89.98	88.76	89.45	88.96	0.33%	76,664
Aug 15, 2024	88.69	89.67	88.57	89.16	88.67	2.48%	57,547
Aug 14, 2024	87.56	87.72	86.73	87.00	86.53	-0.41%	34,061
Aug 13, 2024	86.06	87.51	85.91	87.36	86.88	2.03%	35,985
Aug 12, 2024	87.03	87.25	85.37	85.62	85.15	-1.53%	43,606
Aug 9, 2024	87.41	87.41	86.44	86.95	86.48	-0.51%	59,860
Aug 8, 2024	86.44	87.40	86.33	87.40	86.92	2.20%	47,810
Aug 7, 2024	87.81	87.96	85.45	85.52	85.05	-0.66%	60,755
Aug 6, 2024	85.62	87.09	84.56	86.09	85.62	1.14%	106,313
Aug 5, 2024	83.55	86.00	83.00	85.12	84.66	-3.26%	169,703
Aug 2, 2024	88.47	88.88	87.00	87.99	87.51	-3.20%	113,128
Aug 1, 2024	93.59	94.17	90.40	90.90	90.40	-2.93%	149,783
Jul 31, 2024	93.60	95.49	92.73	93.64	93.13	0.52%	74,656
Jul 30, 2024	92.65	93.32	92.49	93.16	92.65	0.82%	47,300
Jul 29, 2024	93.33	93.40	92.11	92.40	91.90	-0.89%	75,600
Jul 26, 2024	92.66	93.28	92.08	93.23	92.72	1.89%	70,706
Jul 25, 2024	90.31	92.73	90.31	91.50	91.00	1.47%	63,113
Jul 24, 2024	91.11	92.21	90.15	90.17	89.68	-1.53%	67,442
Jul 23, 2024	90.41	92.09	90.41	91.57	91.07	0.65%	58,478
Jul 22, 2024	89.96	91.06	88.92	90.98	90.48	1.51%	98,396
Jul 19, 2024	90.16	90.44	89.26	89.63	89.14	-0.73%	53,200
Jul 18, 2024	91.43	92.90	90.00	90.29	89.80	-1.69%	105,833
Jul 17, 2024	90.95	92.92	90.79	91.84	91.34	0.15%	94,349
Jul 16, 2024	89.05	91.70	89.05	91.70	91.20	3.82%	70,563
Jul 15, 2024	87.80	89.11	87.63	88.33	87.85	1.08%	57,896
Jul 12, 2024	87.22	88.04	87.10	87.39	86.91	0.86%	65,036
Jul 11, 2024	84.84	86.72	84.83	86.65	86.17	3.80%	70,465
Jul 10, 2024	82.80	83.47	82.61	83.47	83.01	1.21%	56,392
Jul 9, 2024	82.86	82.92	82.29	82.47	82.02	-0.64%	37,716
Jul 8, 2024	82.94	83.50	82.83	83.00	82.55	0.75%	51,877
Jul 5, 2024	82.94	82.94	82.27	82.38	81.93	-0.88%	51,843