VNLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	48.96	48.98	48.94	48.97	48.97	0.02%	526,829
Jun 11, 2026	48.92	48.97	48.92	48.96	48.96	0.08%	258,169
Jun 10, 2026	48.93	48.94	48.91	48.92	48.92	-0.02%	436,577
Jun 9, 2026	48.93	48.94	48.91	48.93	48.93	0.04%	281,203
Jun 8, 2026	48.92	48.93	48.90	48.91	48.91	-	333,312
Jun 5, 2026	48.92	48.92	48.89	48.91	48.91	-0.02%	368,293
Jun 4, 2026	48.90	48.92	48.89	48.92	48.92	0.06%	619,554
Jun 3, 2026	48.89	48.90	48.87	48.89	48.89	0.02%	597,084
Jun 2, 2026	48.91	48.91	48.88	48.88	48.88	-0.04%	460,739
Jun 1, 2026	48.89	48.90	48.87	48.90	48.90	0.02%	414,705
May 29, 2026	48.90	48.90	48.88	48.89	48.89	0.06%	372,332
May 28, 2026	49.06	49.07	49.04	49.05	48.86	-	439,668
May 27, 2026	49.06	49.06	49.03	49.05	48.86	-	443,406
May 26, 2026	49.04	49.05	49.03	49.05	48.86	0.04%	786,457
May 22, 2026	49.04	49.04	49.00	49.03	48.84	0.04%	186,112
May 21, 2026	48.99	49.01	48.98	49.01	48.82	0.02%	330,814
May 20, 2026	48.97	49.01	48.97	49.00	48.81	0.06%	307,518
May 19, 2026	48.95	48.98	48.95	48.97	48.78	-0.02%	351,048
May 18, 2026	48.98	48.99	48.96	48.98	48.79	0.04%	473,657
May 15, 2026	48.95	48.97	48.95	48.96	48.77	-0.02%	372,103
May 14, 2026	48.95	48.98	48.95	48.97	48.78	0.02%	325,830
May 13, 2026	48.94	48.96	48.93	48.96	48.77	0.04%	367,691
May 12, 2026	48.96	48.96	48.92	48.94	48.75	-0.02%	643,064
May 11, 2026	48.96	48.97	48.95	48.95	48.76	-0.02%	286,029
May 8, 2026	48.96	48.98	48.96	48.96	48.77	0.08%	238,477
May 7, 2026	48.96	48.96	48.92	48.92	48.73	-0.06%	468,830
May 6, 2026	48.94	48.95	48.93	48.95	48.76	0.08%	403,130
May 5, 2026	48.90	48.92	48.90	48.91	48.72	0.02%	492,235
May 4, 2026	48.89	48.90	48.87	48.90	48.71	-0.02%	342,158
May 1, 2026	48.88	48.92	48.88	48.91	48.72	0.06%	349,843
Apr 30, 2026	48.89	48.91	48.88	48.88	48.69	-	403,975
Apr 29, 2026	49.06	49.07	49.04	49.07	48.69	-	413,908
Apr 28, 2026	49.07	49.09	49.07	49.07	48.69	-0.02%	260,384
Apr 27, 2026	49.07	49.10	49.07	49.08	48.70	-0.04%	370,854
Apr 24, 2026	49.08	49.10	49.06	49.10	48.72	0.06%	241,656
Apr 23, 2026	49.07	49.08	49.04	49.07	48.69	0.04%	699,765
Apr 22, 2026	49.07	49.09	49.05	49.05	48.67	-0.02%	462,120
Apr 21, 2026	49.08	49.08	49.06	49.06	48.68	-0.06%	469,949
Apr 20, 2026	49.08	49.10	49.07	49.09	48.71	0.02%	326,597
Apr 17, 2026	49.06	49.09	49.06	49.08	48.70	0.10%	324,206
Apr 16, 2026	49.02	49.03	49.02	49.03	48.65	0.02%	291,271
Apr 15, 2026	49.01	49.03	49.01	49.02	48.64	0.04%	262,854
Apr 14, 2026	48.96	49.01	48.96	49.00	48.62	0.04%	526,321
Apr 13, 2026	48.96	48.99	48.96	48.98	48.61	0.02%	244,446
Apr 10, 2026	48.98	48.98	48.96	48.97	48.60	-	233,039
Apr 9, 2026	48.96	48.98	48.94	48.97	48.60	0.04%	427,714
Apr 8, 2026	48.96	48.96	48.93	48.95	48.58	0.08%	726,878
Apr 7, 2026	48.91	48.92	48.89	48.91	48.54	0.02%	338,972
Apr 6, 2026	48.87	48.90	48.87	48.90	48.53	-	930,691
Apr 2, 2026	48.88	48.91	48.88	48.90	48.53	0.10%	359,022