VONV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	85.54	85.62	84.44	84.64	84.64	-1.32%	481,339
Feb 20, 2025	86.06	86.06	85.27	85.77	85.77	-0.43%	442,686
Feb 19, 2025	85.73	86.21	85.63	86.14	86.14	0.31%	411,854
Feb 18, 2025	85.41	85.89	85.31	85.87	85.87	0.59%	441,643
Feb 14, 2025	85.70	85.86	85.33	85.37	85.37	-0.18%	322,944
Feb 13, 2025	85.05	85.54	84.83	85.52	85.52	0.92%	432,754
Feb 12, 2025	84.46	84.96	84.41	84.74	84.74	-0.59%	680,868
Feb 11, 2025	84.85	85.25	84.67	85.24	85.24	0.18%	259,562
Feb 10, 2025	85.23	85.23	84.70	85.09	85.09	0.34%	6,987,073
Feb 7, 2025	85.57	85.57	84.80	84.80	84.80	-0.59%	392,706
Feb 6, 2025	85.72	85.72	84.90	85.30	85.30	-0.06%	718,252
Feb 5, 2025	85.00	85.38	84.58	85.35	85.35	0.67%	357,644
Feb 4, 2025	84.53	84.92	84.41	84.78	84.78	0.20%	1,097,054
Feb 3, 2025	83.81	84.92	83.49	84.61	84.61	-0.33%	516,461
Jan 31, 2025	85.49	85.74	84.86	84.89	84.89	-0.82%	677,867
Jan 30, 2025	85.11	85.79	85.06	85.59	85.59	1.09%	386,319
Jan 29, 2025	84.94	85.31	84.53	84.67	84.67	-0.22%	399,412
Jan 28, 2025	85.48	85.48	84.70	84.86	84.86	-0.64%	364,446
Jan 27, 2025	84.58	85.41	84.58	85.41	85.41	0.36%	598,552
Jan 24, 2025	85.07	85.34	84.93	85.10	85.10	-0.06%	474,589
Jan 23, 2025	84.64	85.15	84.51	85.15	85.15	0.66%	947,318
Jan 22, 2025	85.10	85.10	84.55	84.59	84.59	-0.60%	414,179
Jan 21, 2025	84.43	85.10	84.43	85.10	85.10	1.24%	746,287
Jan 17, 2025	83.80	84.25	83.76	84.06	84.06	0.71%	394,251
Jan 16, 2025	82.86	83.57	82.73	83.47	83.47	0.64%	632,094
Jan 15, 2025	83.11	83.22	82.68	82.94	82.94	1.13%	358,221
Jan 14, 2025	81.56	82.04	81.33	82.01	82.01	0.87%	772,374
Jan 13, 2025	80.42	81.32	80.27	81.30	81.30	0.79%	754,580
Jan 10, 2025	81.41	81.43	80.49	80.66	80.66	-1.30%	787,505
Jan 8, 2025	81.53	81.79	81.04	81.72	81.72	0.11%	466,125
Jan 7, 2025	82.02	82.30	81.41	81.63	81.63	-0.18%	358,105
Jan 6, 2025	82.15	82.58	81.65	81.78	81.78	-0.10%	688,374
Jan 3, 2025	81.50	81.97	81.09	81.86	81.86	0.89%	487,878
Jan 2, 2025	81.67	81.90	80.75	81.14	81.14	-0.14%	726,796
Dec 31, 2024	81.25	81.57	80.92	81.25	81.25	0.20%	1,593,773
Dec 30, 2024	81.17	81.48	80.50	81.09	81.09	-0.96%	1,246,257
Dec 27, 2024	82.06	82.46	81.49	81.88	81.88	-0.62%	759,418
Dec 26, 2024	82.04	82.46	81.88	82.39	82.39	0.18%	1,378,566
Dec 24, 2024	81.65	82.25	81.48	82.24	82.24	0.92%	414,651
Dec 23, 2024	81.19	81.62	80.80	81.49	81.49	-0.50%	1,014,023
Dec 20, 2024	80.60	82.34	80.60	81.90	81.46	1.27%	794,868
Dec 19, 2024	81.52	81.93	80.84	80.87	80.44	-0.33%	800,293
Dec 18, 2024	83.36	83.52	81.06	81.14	80.71	-2.57%	656,566
Dec 17, 2024	83.52	83.64	83.12	83.28	82.84	-0.73%	594,516
Dec 16, 2024	84.41	84.50	83.81	83.89	83.44	-0.46%	652,761
Dec 13, 2024	84.50	84.51	84.12	84.28	83.83	-0.31%	457,798
Dec 12, 2024	84.88	84.93	84.52	84.54	84.09	-0.40%	481,059
Dec 11, 2024	85.29	85.33	84.88	84.88	84.43	-0.27%	812,215
Dec 10, 2024	85.50	85.50	84.83	85.11	84.66	-0.48%	412,590
Dec 9, 2024	86.22	86.22	85.42	85.52	85.06	-0.57%	635,685
Dec 6, 2024	86.48	86.50	85.92	86.01	85.55	-0.34%	279,295
Dec 5, 2024	86.66	86.74	86.27	86.30	85.84	-0.42%	967,040
Dec 4, 2024	86.81	86.81	86.31	86.66	86.20	-0.01%	284,791
Dec 3, 2024	87.36	87.37	86.67	86.67	86.21	-0.58%	213,324
Dec 2, 2024	87.76	87.76	86.97	87.18	86.72	-0.58%	729,164
Nov 29, 2024	87.67	87.97	87.64	87.69	87.22	0.30%	198,688
Nov 27, 2024	87.62	87.96	87.43	87.43	86.96	0.01%	207,087
Nov 26, 2024	87.31	87.56	86.98	87.42	86.95	0.02%	407,509
Nov 25, 2024	87.36	87.76	87.23	87.40	86.93	0.70%	352,648
Nov 22, 2024	86.25	86.84	86.22	86.79	86.33	0.75%	302,203
Nov 21, 2024	85.49	86.29	85.17	86.14	85.68	1.21%	551,711
Nov 20, 2024	84.90	85.18	84.57	85.11	84.66	0.29%	385,841
Nov 19, 2024	84.61	85.03	84.30	84.86	84.41	-0.31%	391,715
Nov 18, 2024	84.91	85.29	84.75	85.12	84.67	0.48%	334,361
Nov 15, 2024	84.81	85.11	84.57	84.71	84.26	-0.42%	329,966
Nov 14, 2024	85.75	85.81	85.01	85.07	84.62	-0.64%	344,750
Nov 13, 2024	85.75	85.94	85.49	85.62	85.16	0.04%	836,021
Nov 12, 2024	86.17	86.18	85.36	85.59	85.13	-0.72%	398,500
Nov 11, 2024	86.11	86.57	86.09	86.21	85.75	0.54%	242,815
Nov 8, 2024	85.40	85.96	85.29	85.75	85.29	0.54%	325,613
Nov 7, 2024	85.68	85.68	85.12	85.29	84.84	-0.28%	333,541
Nov 6, 2024	85.39	85.64	84.73	85.53	85.07	2.80%	326,148
Nov 5, 2024	82.34	83.21	82.26	83.20	82.76	1.09%	327,834
Nov 4, 2024	82.54	82.69	82.05	82.30	81.86	-0.17%	353,470
Nov 1, 2024	82.79	83.17	82.37	82.44	82.00	0.05%	220,918
Oct 31, 2024	82.92	83.07	82.35	82.40	81.96	-0.83%	1,635,714
Oct 30, 2024	82.94	83.47	82.89	83.09	82.65	-0.07%	265,611
Oct 29, 2024	83.28	83.49	83.00	83.15	82.71	-0.45%	237,496
Oct 28, 2024	83.25	83.66	83.25	83.53	83.08	0.59%	223,500
Oct 25, 2024	84.04	84.04	82.99	83.04	82.60	-0.72%	297,414
Oct 24, 2024	83.88	83.94	83.39	83.64	83.19	-0.25%	371,004
Oct 23, 2024	83.80	84.00	83.36	83.85	83.40	-0.17%	298,645
Oct 22, 2024	83.88	84.12	83.58	83.99	83.54	-0.28%	890,960
Oct 21, 2024	84.88	84.97	84.09	84.23	83.78	-0.91%	385,609
Oct 18, 2024	84.78	85.04	84.53	85.00	84.55	0.27%	1,660,456
Oct 17, 2024	84.93	85.00	84.72	84.77	84.32	-0.14%	244,585
Oct 16, 2024	84.39	84.96	84.36	84.89	84.44	0.86%	246,745
Oct 15, 2024	84.45	84.88	84.14	84.17	83.72	-0.48%	161,551
Oct 14, 2024	84.10	84.62	83.86	84.58	84.13	0.65%	226,199
Oct 11, 2024	83.29	84.07	83.29	84.03	83.58	1.17%	190,177
Oct 10, 2024	83.26	83.28	82.85	83.06	82.62	-0.34%	275,648
Oct 9, 2024	82.72	83.41	82.63	83.34	82.90	0.73%	255,543
Oct 8, 2024	82.70	82.84	82.44	82.74	82.30	0.05%	226,506
Oct 7, 2024	83.12	83.12	82.36	82.70	82.26	-0.58%	313,292
Oct 4, 2024	83.06	83.27	82.63	83.18	82.74	0.74%	269,886
Oct 3, 2024	82.71	82.77	82.30	82.57	82.13	-0.45%	184,675
Oct 2, 2024	82.88	83.13	82.66	82.94	82.50	-0.08%	246,270
Oct 1, 2024	83.12	83.33	82.64	83.01	82.57	-0.38%	400,407
Sep 30, 2024	83.05	83.36	82.56	83.33	82.89	0.31%	387,471
Sep 27, 2024	83.02	83.53	82.98	83.07	82.63	0.41%	430,067