VIOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	111.33	111.38	110.63	111.09	111.09	0.17%	112,650
Apr 30, 2026	109.58	111.36	109.46	110.90	110.90	1.15%	226,428
Apr 29, 2026	110.43	110.56	109.26	109.64	109.64	-0.73%	95,217
Apr 28, 2026	110.94	111.31	110.23	110.45	110.45	-0.37%	34,461
Apr 27, 2026	110.68	111.35	110.55	110.86	110.86	0.38%	68,873
Apr 24, 2026	110.29	110.69	109.51	110.44	110.44	0.56%	40,567
Apr 23, 2026	109.91	110.25	108.92	109.83	109.83	0.06%	77,762
Apr 22, 2026	110.57	110.57	109.47	109.76	109.76	0.08%	46,768
Apr 21, 2026	110.56	111.19	109.35	109.67	109.67	-0.47%	53,751
Apr 20, 2026	109.02	110.36	109.00	110.19	110.19	0.66%	29,050
Apr 17, 2026	108.36	110.25	108.36	109.47	109.47	1.97%	29,413
Apr 16, 2026	106.89	107.50	106.89	107.36	107.36	0.36%	47,294
Apr 15, 2026	106.97	107.05	106.37	106.98	106.98	-	28,653
Apr 14, 2026	106.98	107.33	106.42	106.98	106.98	0.15%	26,409
Apr 13, 2026	105.32	106.82	105.06	106.82	106.82	1.22%	45,926
Apr 10, 2026	105.98	106.00	105.17	105.53	105.53	-0.20%	34,711
Apr 9, 2026	104.59	106.06	104.53	105.74	105.74	0.63%	39,065
Apr 8, 2026	105.28	105.68	104.67	105.08	105.08	2.22%	46,106
Apr 7, 2026	102.20	103.21	102.17	102.80	102.80	0.25%	26,612
Apr 6, 2026	101.88	102.73	101.58	102.54	102.54	0.40%	38,635
Apr 2, 2026	100.66	102.58	100.42	102.13	102.13	0.30%	34,713
Apr 1, 2026	102.13	102.67	101.73	101.82	101.82	0.08%	42,986
Mar 31, 2026	100.45	102.54	100.18	101.74	101.74	2.29%	68,634
Mar 30, 2026	100.74	100.86	99.25	99.46	99.46	-0.47%	38,588
Mar 27, 2026	101.08	101.31	99.84	99.93	99.93	-1.69%	80,222
Mar 26, 2026	101.37	102.80	101.37	101.65	101.65	-0.55%	46,382
Mar 25, 2026	102.08	102.26	100.99	102.21	102.21	1.01%	86,611
Mar 24, 2026	99.68	101.75	99.24	101.19	101.19	0.68%	38,089
Mar 23, 2026	100.42	102.16	99.93	100.51	100.09	1.76%	86,286
Mar 20, 2026	100.05	100.28	98.29	98.77	98.36	-1.35%	32,963
Mar 19, 2026	99.00	100.75	98.77	100.12	99.70	0.34%	23,563
Mar 18, 2026	100.54	100.68	99.76	99.78	99.37	-1.10%	16,131
Mar 17, 2026	100.54	101.53	100.54	100.89	100.47	0.82%	26,777
Mar 16, 2026	100.78	101.08	100.07	100.07	99.65	0.36%	24,185
Mar 13, 2026	100.43	100.75	99.43	99.71	99.30	-0.22%	37,691
Mar 12, 2026	100.20	100.73	99.70	99.93	99.52	-1.55%	66,723
Mar 11, 2026	101.16	101.64	100.48	101.50	101.08	-0.17%	57,056
Mar 10, 2026	101.81	103.16	101.19	101.67	101.25	-0.37%	47,629
Mar 9, 2026	100.60	102.31	98.77	102.05	101.63	-0.08%	84,750
Mar 6, 2026	102.96	102.96	101.32	102.13	101.71	-2.15%	45,560
Mar 5, 2026	105.24	105.38	103.72	104.37	103.94	-1.45%	30,817
Mar 4, 2026	105.84	106.32	104.99	105.91	105.47	0.70%	58,616
Mar 3, 2026	103.86	105.78	102.75	105.17	104.73	-0.90%	77,740
Mar 2, 2026	104.19	106.48	104.02	106.13	105.69	0.60%	59,538
Feb 27, 2026	105.90	105.90	104.75	105.50	105.06	-1.51%	33,372
Feb 26, 2026	106.35	107.21	106.06	107.12	106.68	0.66%	40,457
Feb 25, 2026	106.90	106.90	105.31	106.42	105.98	0.03%	33,964
Feb 24, 2026	105.63	106.80	105.37	106.39	105.95	1.00%	38,696
Feb 23, 2026	107.75	107.75	104.85	105.34	104.90	-2.48%	45,897
Feb 20, 2026	107.37	108.40	106.94	108.02	107.57	0.37%	88,092