VIOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	94.13	94.24	93.80	93.88	-	-0.76%	31,558
Aug 22, 2025	91.16	94.78	91.16	94.60	94.60	4.27%	41,859
Aug 21, 2025	90.42	90.90	90.12	90.73	90.73	-0.19%	26,156
Aug 20, 2025	91.48	91.48	90.56	90.90	90.90	-0.73%	92,918
Aug 19, 2025	91.27	92.26	91.11	91.57	91.57	0.46%	25,088
Aug 18, 2025	91.00	91.32	90.78	91.15	91.15	0.02%	27,994
Aug 15, 2025	91.70	91.70	90.72	91.13	91.13	-0.65%	23,470
Aug 14, 2025	91.53	91.73	90.81	91.73	91.73	-1.11%	54,288
Aug 13, 2025	90.76	92.92	90.76	92.76	92.76	2.70%	83,518
Aug 12, 2025	87.99	90.37	87.99	90.32	90.32	3.40%	24,775
Aug 11, 2025	88.00	88.19	87.19	87.35	87.35	-0.30%	22,984
Aug 8, 2025	87.64	87.98	87.32	87.62	87.62	0.52%	32,097
Aug 7, 2025	88.01	88.26	86.75	87.17	87.17	-0.25%	37,560
Aug 6, 2025	87.41	87.42	87.06	87.39	87.39	0.15%	53,519
Aug 5, 2025	87.04	87.37	86.02	87.26	87.26	0.62%	68,343
Aug 4, 2025	85.89	86.72	85.55	86.72	86.72	1.65%	31,409
Aug 1, 2025	85.66	85.81	84.58	85.31	85.31	-1.73%	30,891
Jul 31, 2025	87.29	87.37	86.56	86.81	86.81	-1.08%	88,610
Jul 30, 2025	89.02	89.24	87.16	87.76	87.76	-1.32%	37,965
Jul 29, 2025	89.65	89.72	88.70	88.93	88.93	-0.63%	26,935
Jul 28, 2025	89.92	89.92	89.02	89.49	89.49	-0.13%	33,813
Jul 25, 2025	89.25	89.61	88.79	89.61	89.61	0.55%	20,927
Jul 24, 2025	90.18	90.19	89.02	89.12	89.12	-1.80%	111,628
Jul 23, 2025	90.09	90.75	89.79	90.75	90.75	1.28%	41,191
Jul 22, 2025	88.51	89.81	88.30	89.60	89.60	1.70%	95,331
Jul 21, 2025	88.56	89.13	88.09	88.10	88.10	0.03%	40,022
Jul 18, 2025	89.23	89.23	87.91	88.07	88.07	-0.81%	38,936
Jul 17, 2025	87.92	88.95	87.70	88.79	88.79	1.05%	47,133
Jul 16, 2025	87.73	87.93	86.60	87.87	87.87	0.66%	22,149
Jul 15, 2025	89.42	89.78	87.28	87.29	87.29	-2.20%	38,898
Jul 14, 2025	89.09	89.29	88.62	89.25	89.25	-0.16%	29,009
Jul 11, 2025	89.63	89.63	89.07	89.39	89.39	-1.17%	26,966
Jul 10, 2025	89.55	90.84	89.40	90.45	90.45	1.02%	43,582
Jul 9, 2025	89.01	89.54	88.35	89.54	89.54	0.81%	33,951
Jul 8, 2025	87.93	89.30	87.93	88.82	88.82	1.20%	25,635
Jul 7, 2025	88.88	89.49	87.58	87.77	87.77	-1.89%	42,099
Jul 3, 2025	89.28	89.64	89.18	89.46	89.46	0.48%	17,420
Jul 2, 2025	87.94	89.03	87.60	89.03	89.03	1.39%	42,078
Jul 1, 2025	85.17	88.82	85.10	87.81	87.81	2.62%	126,003
Jun 30, 2025	86.40	86.40	85.39	85.57	85.57	-0.30%	79,780
Jun 27, 2025	85.97	86.41	85.13	85.83	85.83	0.02%	178,340
Jun 26, 2025	84.97	85.81	84.79	85.81	85.81	1.12%	48,368
Jun 25, 2025	85.53	85.53	84.69	84.86	84.56	-0.85%	34,644
Jun 24, 2025	85.32	85.75	85.06	85.59	85.29	1.18%	29,285
Jun 23, 2025	83.48	84.60	82.89	84.59	84.29	1.04%	105,959
Jun 20, 2025	84.37	84.37	83.45	83.72	83.43	0.05%	97,409
Jun 18, 2025	83.36	84.58	83.36	83.68	83.39	0.31%	33,892
Jun 17, 2025	83.82	84.19	83.25	83.42	83.13	-1.13%	35,042
Jun 16, 2025	84.17	84.78	83.82	84.37	84.07	1.02%	21,582
Jun 13, 2025	84.07	84.42	83.07	83.52	83.23	-1.99%	22,547