VIOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	110.34	111.24	110.34	111.15	111.15	0.89%	44,570
May 21, 2026	108.97	110.44	108.14	110.17	110.17	0.50%	40,157
May 20, 2026	107.70	109.66	107.05	109.62	109.62	2.18%	36,286
May 19, 2026	107.95	108.01	107.00	107.28	107.28	-1.07%	103,478
May 18, 2026	107.93	109.09	107.90	108.44	108.44	0.50%	39,498
May 15, 2026	108.71	108.71	107.75	107.90	107.90	-1.30%	53,100
May 14, 2026	109.17	110.10	109.10	109.32	109.32	0.52%	20,013
May 13, 2026	109.00	109.39	108.39	108.75	108.75	-0.32%	31,272
May 12, 2026	110.07	110.07	108.20	109.10	109.10	-1.10%	55,060
May 11, 2026	111.75	111.76	110.21	110.31	110.31	-1.05%	32,382
May 8, 2026	111.38	111.65	110.83	111.48	111.48	0.74%	26,070
May 7, 2026	112.03	112.11	110.66	110.66	110.66	-0.98%	79,985
May 6, 2026	111.66	112.00	111.43	111.76	111.76	0.65%	119,072
May 5, 2026	110.05	111.36	110.05	111.04	111.04	1.18%	30,217
May 4, 2026	110.63	111.01	109.15	109.75	109.75	-1.21%	46,509
May 1, 2026	111.33	111.38	110.63	111.09	111.09	0.17%	112,652
Apr 30, 2026	109.58	111.36	109.46	110.90	110.90	1.15%	226,437
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%	34,466
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%	40,583
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%	53,781
Apr 20, 2026	109.02	110.36	109.00	110.19	110.19	0.66%	29,057
Apr 17, 2026	108.36	110.25	108.36	109.47	109.47	1.97%	29,435
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%	46,199
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%	27,795
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%	34,860
Apr 1, 2026	102.13	102.67	101.73	101.82	101.82	0.08%	42,995
Mar 31, 2026	100.45	102.54	100.18	101.74	101.74	2.29%	68,636
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%	80,225
Mar 26, 2026	101.37	102.80	101.37	101.65	101.65	-0.55%	46,383
Mar 25, 2026	102.08	102.26	100.99	102.21	102.21	1.01%	86,612
Mar 24, 2026	99.68	101.75	99.24	101.19	101.19	1.10%	38,336
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