VNLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	48.59	48.62	48.58	48.60	48.60	-	326,168
Oct 1, 2026	48.57	48.60	48.55	48.60	48.60	0.08%	509,839
Sep 30, 2026	48.58	48.58	48.55	48.56	48.56	-	465,422
Sep 29, 2026	48.74	48.75	48.72	48.75	48.56	0.02%	300,433
Sep 28, 2026	48.75	48.75	48.72	48.74	48.55	-0.04%	997,683
Sep 25, 2026	48.74	48.77	48.74	48.76	48.57	0.04%	346,565
Sep 24, 2026	48.77	48.77	48.73	48.74	48.55	-	540,426
Sep 23, 2026	48.78	48.78	48.73	48.74	48.55	-0.10%	346,077
Sep 22, 2026	48.79	48.79	48.77	48.79	48.60	0.04%	423,735
Sep 21, 2026	48.77	48.78	48.76	48.77	48.58	0.02%	403,607
Sep 18, 2026	48.77	48.77	48.75	48.76	48.57	-0.04%	234,457
Sep 17, 2026	48.78	48.78	48.76	48.78	48.59	0.10%	334,927
Sep 16, 2026	48.77	48.81	48.71	48.73	48.54	0.02%	620,354
Sep 15, 2026	48.75	48.75	48.72	48.72	48.53	-0.08%	949,197
Sep 14, 2026	48.76	48.77	48.73	48.76	48.57	-0.02%	792,598
Sep 11, 2026	48.78	48.78	48.76	48.77	48.58	0.02%	551,491
Sep 10, 2026	48.79	48.79	48.76	48.76	48.57	-0.08%	537,932
Sep 9, 2026	48.82	48.82	48.80	48.80	48.61	-0.04%	296,367
Sep 8, 2026	48.81	48.82	48.81	48.82	48.63	0.04%	501,204
Sep 4, 2026	48.82	48.82	48.79	48.80	48.61	-	315,023
Sep 3, 2026	48.81	48.81	48.79	48.80	48.61	0.04%	454,929
Sep 2, 2026	48.78	48.79	48.77	48.78	48.59	0.02%	318,137
Sep 1, 2026	48.77	48.78	48.76	48.77	48.58	-0.02%	392,299
Aug 31, 2026	48.79	48.79	48.78	48.78	48.59	-	302,800
Aug 28, 2026	48.99	49.00	48.96	48.97	48.59	-	338,399
Aug 27, 2026	48.98	48.98	48.97	48.97	48.59	-	282,362
Aug 26, 2026	48.97	48.97	48.96	48.97	48.59	-0.02%	993,326
Aug 25, 2026	48.95	48.98	48.95	48.98	48.60	0.08%	375,753
Aug 24, 2026	48.94	48.95	48.94	48.94	48.56	-0.04%	281,178
Aug 21, 2026	48.94	48.96	48.94	48.96	48.58	0.04%	227,015
Aug 20, 2026	48.93	48.94	48.93	48.94	48.56	0.02%	315,569
Aug 19, 2026	48.94	48.94	48.93	48.93	48.55	0.01%	349,425
Aug 18, 2026	48.92	48.93	48.91	48.93	48.54	0.01%	508,608
Aug 17, 2026	48.92	48.93	48.92	48.92	48.54	-0.02%	311,286
Aug 14, 2026	48.94	48.94	48.93	48.93	48.55	0.02%	259,133
Aug 13, 2026	48.92	48.92	48.90	48.92	48.54	0.06%	372,832
Aug 12, 2026	48.90	48.90	48.89	48.89	48.51	0.02%	397,446
Aug 11, 2026	48.88	48.90	48.87	48.88	48.50	0.02%	473,699
Aug 10, 2026	48.88	48.89	48.87	48.87	48.49	-0.04%	297,135
Aug 7, 2026	48.88	48.89	48.87	48.89	48.51	0.10%	522,819
Aug 6, 2026	48.86	48.86	48.83	48.84	48.46	-0.06%	326,602
Aug 5, 2026	48.83	48.87	48.83	48.87	48.49	0.04%	358,760
Aug 4, 2026	48.83	48.85	48.82	48.85	48.47	0.08%	349,437
Aug 3, 2026	48.83	48.84	48.80	48.81	48.43	-0.02%	804,303
Jul 31, 2026	48.82	48.82	48.80	48.82	48.44	0.04%	533,439
Jul 30, 2026	48.99	49.00	48.99	49.00	48.42	0.04%	434,328
Jul 29, 2026	48.97	48.98	48.95	48.98	48.40	0.01%	584,222
Jul 28, 2026	48.95	48.98	48.95	48.97	48.40	0.04%	259,008
Jul 27, 2026	48.94	48.96	48.94	48.95	48.38	0.02%	616,477
Jul 24, 2026	48.94	48.95	48.93	48.94	48.37	0.03%	508,893