VNLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	48.78	48.78	48.76	48.77	48.77	0.02%	549,355
Sep 10, 2026	48.79	48.79	48.76	48.76	48.76	-0.08%	537,928
Sep 9, 2026	48.82	48.82	48.80	48.80	48.80	-0.04%	295,819
Sep 8, 2026	48.81	48.82	48.81	48.82	48.82	0.04%	501,078
Sep 4, 2026	48.82	48.82	48.79	48.80	48.80	-	314,284
Sep 3, 2026	48.81	48.81	48.79	48.80	48.80	0.04%	454,927
Sep 2, 2026	48.78	48.79	48.77	48.78	48.78	0.02%	318,136
Sep 1, 2026	48.77	48.78	48.76	48.77	48.77	-0.02%	392,298
Aug 31, 2026	48.79	48.79	48.78	48.78	48.78	-	302,800
Aug 28, 2026	48.99	49.00	48.96	48.97	48.78	-	338,399
Aug 27, 2026	48.98	48.98	48.97	48.97	48.78	-	282,362
Aug 26, 2026	48.97	48.97	48.96	48.97	48.78	-0.02%	993,326
Aug 25, 2026	48.95	48.98	48.95	48.98	48.79	0.08%	375,753
Aug 24, 2026	48.94	48.95	48.94	48.94	48.75	-0.04%	281,178
Aug 21, 2026	48.94	48.96	48.94	48.96	48.77	0.04%	227,015
Aug 20, 2026	48.93	48.94	48.93	48.94	48.75	0.02%	315,569
Aug 19, 2026	48.94	48.94	48.93	48.93	48.74	0.01%	349,425
Aug 18, 2026	48.92	48.93	48.91	48.93	48.74	0.01%	508,608
Aug 17, 2026	48.92	48.93	48.92	48.92	48.73	-0.02%	311,286
Aug 14, 2026	48.94	48.94	48.93	48.93	48.74	0.02%	259,133
Aug 13, 2026	48.92	48.92	48.90	48.92	48.73	0.06%	372,832
Aug 12, 2026	48.90	48.90	48.89	48.89	48.70	0.02%	397,446
Aug 11, 2026	48.88	48.90	48.87	48.88	48.69	0.02%	473,699
Aug 10, 2026	48.88	48.89	48.87	48.87	48.68	-0.04%	297,135
Aug 7, 2026	48.88	48.89	48.87	48.89	48.70	0.10%	522,819
Aug 6, 2026	48.86	48.86	48.83	48.84	48.65	-0.06%	326,602
Aug 5, 2026	48.83	48.87	48.83	48.87	48.68	0.04%	358,760
Aug 4, 2026	48.83	48.85	48.82	48.85	48.66	0.08%	349,437
Aug 3, 2026	48.83	48.84	48.80	48.81	48.62	-0.02%	804,303
Jul 31, 2026	48.82	48.82	48.80	48.82	48.63	0.04%	533,439
Jul 30, 2026	48.99	49.00	48.99	49.00	48.61	0.04%	434,328
Jul 29, 2026	48.97	48.98	48.95	48.98	48.59	0.01%	584,222
Jul 28, 2026	48.95	48.98	48.95	48.97	48.59	0.04%	259,008
Jul 27, 2026	48.94	48.96	48.94	48.95	48.57	0.02%	616,477
Jul 24, 2026	48.94	48.95	48.93	48.94	48.56	0.03%	508,893
Jul 23, 2026	48.92	48.93	48.90	48.93	48.54	-0.01%	276,823
Jul 22, 2026	48.95	48.95	48.93	48.93	48.55	-0.02%	321,066
Jul 21, 2026	48.96	48.96	48.94	48.94	48.56	-0.02%	285,724
Jul 20, 2026	48.95	48.95	48.93	48.95	48.57	-	259,951
Jul 17, 2026	48.96	48.97	48.93	48.95	48.57	0.04%	288,616
Jul 16, 2026	48.95	48.95	48.93	48.93	48.55	-0.02%	229,501
Jul 15, 2026	48.92	48.95	48.92	48.94	48.56	0.06%	260,990
Jul 14, 2026	48.90	48.93	48.90	48.91	48.53	0.06%	306,091
Jul 13, 2026	48.90	48.90	48.88	48.88	48.50	-0.04%	366,646
Jul 10, 2026	48.92	48.93	48.90	48.90	48.52	-0.02%	228,236
Jul 9, 2026	48.92	48.92	48.89	48.91	48.53	0.04%	274,575
Jul 8, 2026	48.90	48.90	48.88	48.89	48.51	-	287,465
Jul 7, 2026	48.90	48.92	48.88	48.89	48.51	-0.04%	336,673
Jul 6, 2026	48.93	48.93	48.90	48.91	48.53	-	614,651
Jul 2, 2026	48.89	48.92	48.89	48.91	48.53	0.10%	244,338