VONV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	83.90	84.23	83.83	84.08	84.08	0.38%	315,574
Jun 9, 2025	83.90	84.13	83.49	83.76	83.76	0.05%	327,792
Jun 6, 2025	83.66	83.90	83.43	83.72	83.72	1.00%	268,978
Jun 5, 2025	83.32	83.32	82.73	82.89	82.89	-0.22%	353,881
Jun 4, 2025	83.47	83.60	83.07	83.07	83.07	-0.40%	986,895
Jun 3, 2025	82.89	83.48	82.63	83.40	83.40	0.58%	264,977
Jun 2, 2025	82.71	82.95	81.94	82.92	82.92	0.13%	310,738
May 30, 2025	82.49	83.02	82.14	82.81	82.81	0.06%	304,995
May 29, 2025	82.74	82.80	82.14	82.76	82.76	0.44%	305,110
May 28, 2025	83.16	83.16	82.34	82.40	82.40	-0.81%	252,170
May 27, 2025	82.59	83.13	82.23	83.07	83.07	1.63%	611,785
May 23, 2025	81.12	81.97	81.12	81.74	81.74	-0.26%	427,967
May 22, 2025	81.91	82.33	81.50	81.95	81.95	-0.29%	483,325
May 21, 2025	83.31	83.35	82.14	82.19	82.19	-1.93%	431,631
May 20, 2025	83.80	84.06	83.50	83.81	83.81	-0.17%	302,858
May 19, 2025	83.23	84.04	83.22	83.95	83.95	0.11%	288,419
May 16, 2025	83.16	83.86	82.92	83.86	83.86	0.87%	496,180
May 15, 2025	82.16	83.14	82.16	83.14	83.14	1.11%	443,753
May 14, 2025	82.76	82.76	82.11	82.23	82.23	-0.69%	330,962
May 13, 2025	82.98	83.15	82.76	82.80	82.80	-0.19%	991,392
May 12, 2025	83.13	83.13	82.49	82.96	82.96	2.10%	561,104
May 9, 2025	81.49	81.49	81.05	81.25	81.25	-0.04%	398,762
May 8, 2025	81.22	82.02	80.99	81.28	81.28	0.66%	1,443,505
May 7, 2025	80.59	81.09	80.36	80.75	80.75	0.60%	292,679
May 6, 2025	80.28	80.82	80.09	80.27	80.27	-0.64%	320,211
May 5, 2025	80.68	81.23	80.44	80.79	80.79	-0.43%	374,791
May 2, 2025	80.77	81.38	80.61	81.14	81.14	1.51%	873,902
May 1, 2025	80.02	80.55	79.60	79.93	79.93	0.04%	731,864
Apr 30, 2025	79.23	80.21	78.41	79.90	79.90	-	449,948
Apr 29, 2025	79.28	80.11	79.16	79.90	79.90	0.54%	501,729
Apr 28, 2025	79.31	79.81	78.79	79.47	79.47	0.37%	2,892,462
Apr 25, 2025	79.22	79.25	78.60	79.18	79.18	-0.20%	374,319
Apr 24, 2025	78.39	79.46	78.06	79.34	79.34	1.29%	455,737
Apr 23, 2025	79.05	79.87	78.10	78.33	78.33	0.84%	411,912
Apr 22, 2025	76.77	77.83	76.62	77.68	77.68	2.33%	797,549
Apr 21, 2025	77.00	77.15	75.12	75.91	75.91	-1.93%	2,120,106
Apr 17, 2025	77.00	78.02	77.00	77.40	77.40	0.40%	800,173
Apr 16, 2025	77.95	78.34	76.63	77.09	77.09	-1.23%	1,107,258
Apr 15, 2025	78.36	78.79	78.01	78.05	78.05	-0.23%	556,797
Apr 14, 2025	78.28	78.66	77.53	78.23	78.23	1.18%	775,924
Apr 11, 2025	76.02	77.67	75.37	77.32	77.32	1.43%	846,074
Apr 10, 2025	77.28	77.33	74.19	76.23	76.23	-2.64%	811,229
Apr 9, 2025	72.59	78.82	72.08	78.30	78.30	6.98%	1,143,228
Apr 8, 2025	76.55	76.68	72.21	73.19	73.19	-1.56%	3,046,528
Apr 7, 2025	72.72	76.66	71.68	74.35	74.35	-0.47%	3,731,853
Apr 4, 2025	77.72	78.09	74.69	74.70	74.70	-6.07%	2,777,149
Apr 3, 2025	80.69	81.30	79.50	79.53	79.53	-4.31%	625,128
Apr 2, 2025	81.99	83.17	81.94	83.11	83.11	0.71%	581,828
Apr 1, 2025	82.42	82.77	81.68	82.52	82.52	-0.02%	515,398
Mar 31, 2025	81.21	82.88	81.19	82.54	82.54	0.93%	1,002,478