VIOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	84.62	85.68	84.59	85.30	85.30	1.44%	46,214
Jun 6, 2025	83.97	84.32	83.63	84.09	84.09	1.25%	43,382
Jun 5, 2025	83.16	83.51	82.54	83.05	83.05	-0.16%	36,186
Jun 4, 2025	83.47	83.63	83.09	83.18	83.18	-0.30%	40,067
Jun 3, 2025	81.86	83.52	81.59	83.43	83.43	2.02%	66,531
Jun 2, 2025	82.16	82.33	81.05	81.78	81.78	-0.67%	63,942
May 30, 2025	82.32	82.74	82.04	82.33	82.33	-0.70%	42,247
May 29, 2025	83.06	83.06	82.07	82.91	82.91	0.66%	53,941
May 28, 2025	83.40	83.46	82.32	82.37	82.37	-1.25%	68,024
May 27, 2025	82.42	83.45	81.97	83.41	83.41	2.86%	166,220
May 23, 2025	80.27	81.39	80.27	81.09	81.09	-0.86%	51,687
May 22, 2025	81.32	82.11	81.05	81.79	81.79	0.16%	133,115
May 21, 2025	83.53	83.53	81.53	81.66	81.66	-3.30%	80,559
May 20, 2025	84.33	84.85	84.20	84.45	84.45	-0.05%	60,009
May 19, 2025	83.86	84.64	83.84	84.49	84.49	-0.75%	60,756
May 16, 2025	84.62	85.32	84.52	85.13	85.13	0.29%	195,476
May 15, 2025	83.92	84.88	83.68	84.88	84.88	1.11%	51,869
May 14, 2025	84.66	84.83	83.92	83.95	83.95	-1.12%	64,373
May 13, 2025	85.01	85.33	84.75	84.90	84.90	0.33%	44,636
May 12, 2025	84.60	85.55	84.08	84.62	84.62	4.02%	54,815
May 9, 2025	81.50	81.75	80.98	81.35	81.35	-0.09%	55,194
May 8, 2025	80.24	81.85	80.19	81.42	81.42	2.58%	35,318
May 7, 2025	79.75	79.93	78.93	79.37	79.37	-0.10%	50,014
May 6, 2025	79.36	79.85	78.84	79.45	79.45	-0.61%	81,664
May 5, 2025	80.07	80.70	79.87	79.94	79.94	-1.04%	63,458
May 2, 2025	80.17	81.00	79.83	80.78	80.78	2.07%	42,353
May 1, 2025	79.10	79.97	78.81	79.14	79.14	0.20%	368,657
Apr 30, 2025	78.24	79.09	77.48	78.98	78.98	-0.52%	40,639
Apr 29, 2025	78.75	79.74	78.24	79.39	79.39	0.58%	40,712
Apr 28, 2025	78.52	79.41	78.08	78.93	78.93	0.51%	56,915
Apr 25, 2025	78.22	78.71	77.70	78.53	78.53	-0.36%	27,853
Apr 24, 2025	77.19	78.83	76.82	78.81	78.81	2.32%	96,151
Apr 23, 2025	78.44	79.52	76.90	77.02	77.02	1.10%	95,276
Apr 22, 2025	75.39	76.41	75.01	76.18	76.18	2.49%	81,299
Apr 21, 2025	74.78	74.93	73.63	74.33	74.33	-1.63%	87,041
Apr 17, 2025	74.91	75.89	74.91	75.56	75.56	1.21%	57,624
Apr 16, 2025	75.09	75.58	73.95	74.66	74.66	-1.09%	55,031
Apr 15, 2025	75.53	76.51	75.24	75.48	75.48	-0.29%	112,056
Apr 14, 2025	75.88	76.08	74.42	75.70	75.70	1.33%	79,960
Apr 11, 2025	73.75	74.87	72.44	74.71	74.71	0.61%	98,635
Apr 10, 2025	76.07	76.10	72.50	74.26	74.26	-4.64%	186,897
Apr 9, 2025	71.05	78.67	70.61	77.87	77.87	8.24%	323,335
Apr 8, 2025	76.94	76.94	70.90	71.94	71.94	-3.06%	205,228
Apr 7, 2025	72.90	77.80	71.50	74.21	74.21	-1.77%	475,632
Apr 4, 2025	76.47	76.47	73.55	75.55	75.55	-4.12%	282,620
Apr 3, 2025	81.89	82.08	78.80	78.80	78.80	-7.45%	171,308
Apr 2, 2025	82.90	85.27	82.90	85.14	85.14	1.51%	72,686
Apr 1, 2025	83.53	84.47	82.87	83.87	83.87	-0.05%	45,065
Mar 31, 2025	82.98	84.22	82.35	83.92	83.92	0.39%	87,933
Mar 28, 2025	85.32	85.32	83.23	83.59	83.59	-2.38%	55,890