VNLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	48.94	48.96	48.94	48.96	48.96	0.04%	226,890
Aug 20, 2026	48.93	48.94	48.93	48.94	48.94	0.02%	315,566
Aug 19, 2026	48.94	48.94	48.93	48.93	48.93	0.01%	349,353
Aug 18, 2026	48.92	48.93	48.91	48.93	48.93	0.01%	508,453
Aug 17, 2026	48.92	48.93	48.92	48.92	48.92	-0.02%	311,285
Aug 14, 2026	48.94	48.94	48.93	48.93	48.93	0.02%	253,403
Aug 13, 2026	48.92	48.92	48.90	48.92	48.92	0.06%	372,713
Aug 12, 2026	48.90	48.90	48.89	48.89	48.89	0.02%	397,446
Aug 11, 2026	48.88	48.90	48.87	48.88	48.88	0.02%	473,698
Aug 10, 2026	48.88	48.89	48.87	48.87	48.87	-0.04%	297,134
Aug 7, 2026	48.88	48.89	48.87	48.89	48.89	0.10%	519,897
Aug 6, 2026	48.86	48.86	48.83	48.84	48.84	-0.06%	326,478
Aug 5, 2026	48.83	48.87	48.83	48.87	48.87	0.04%	358,749
Aug 4, 2026	48.83	48.85	48.82	48.85	48.85	0.08%	347,336
Aug 3, 2026	48.83	48.84	48.80	48.81	48.81	-0.02%	804,302
Jul 31, 2026	48.82	48.82	48.80	48.82	48.82	0.04%	533,439
Jul 30, 2026	48.99	49.00	48.99	49.00	48.80	0.04%	434,328
Jul 29, 2026	48.97	48.98	48.95	48.98	48.78	0.01%	584,222
Jul 28, 2026	48.95	48.98	48.95	48.97	48.78	0.04%	259,008
Jul 27, 2026	48.94	48.96	48.94	48.95	48.76	0.02%	616,477
Jul 24, 2026	48.94	48.95	48.93	48.94	48.75	0.03%	508,893
Jul 23, 2026	48.92	48.93	48.90	48.93	48.73	-0.01%	276,823
Jul 22, 2026	48.95	48.95	48.93	48.93	48.74	-0.02%	321,066
Jul 21, 2026	48.96	48.96	48.94	48.94	48.75	-0.02%	285,724
Jul 20, 2026	48.95	48.95	48.93	48.95	48.76	-	259,951
Jul 17, 2026	48.96	48.97	48.93	48.95	48.76	0.04%	288,616
Jul 16, 2026	48.95	48.95	48.93	48.93	48.74	-0.02%	229,501
Jul 15, 2026	48.92	48.95	48.92	48.94	48.75	0.06%	260,990
Jul 14, 2026	48.90	48.93	48.90	48.91	48.72	0.06%	306,091
Jul 13, 2026	48.90	48.90	48.88	48.88	48.69	-0.04%	366,646
Jul 10, 2026	48.92	48.93	48.90	48.90	48.71	-0.02%	228,236
Jul 9, 2026	48.92	48.92	48.89	48.91	48.72	0.04%	274,575
Jul 8, 2026	48.90	48.90	48.88	48.89	48.70	-	287,465
Jul 7, 2026	48.90	48.92	48.88	48.89	48.70	-0.04%	336,673
Jul 6, 2026	48.93	48.93	48.90	48.91	48.72	-	614,651
Jul 2, 2026	48.89	48.92	48.89	48.91	48.72	0.10%	244,338
Jul 1, 2026	48.88	48.88	48.85	48.86	48.67	-0.01%	370,777
Jun 30, 2026	48.88	48.90	48.86	48.87	48.67	-0.03%	393,644
Jun 29, 2026	49.05	49.07	49.04	49.07	48.68	0.04%	366,599
Jun 26, 2026	49.04	49.06	49.03	49.05	48.66	0.04%	291,693
Jun 25, 2026	49.01	49.03	49.01	49.03	48.64	0.02%	391,777
Jun 24, 2026	49.02	49.03	48.99	49.02	48.63	0.02%	427,647
Jun 23, 2026	49.02	49.02	48.99	49.01	48.62	0.04%	305,349
Jun 22, 2026	48.98	48.99	48.96	48.99	48.60	0.02%	338,390
Jun 18, 2026	49.00	49.00	48.97	48.98	48.59	0.08%	306,054
Jun 17, 2026	48.99	49.02	48.94	48.94	48.55	-0.10%	421,432
Jun 16, 2026	48.99	49.01	48.98	48.99	48.60	-	276,123
Jun 15, 2026	48.98	49.00	48.98	48.99	48.60	0.04%	237,881
Jun 12, 2026	48.96	48.98	48.94	48.97	48.58	0.02%	526,829
Jun 11, 2026	48.92	48.97	48.92	48.96	48.57	0.08%	258,171