VOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	64.28	65.61	64.05	65.39	65.39	0.35%	34,930
Mar 28, 2025	66.29	66.33	65.08	65.16	65.16	-2.05%	31,268
Mar 27, 2025	66.50	66.96	66.32	66.52	66.52	-0.34%	42,454
Mar 26, 2025	67.45	67.45	66.58	66.75	66.75	-1.16%	18,562
Mar 25, 2025	67.49	67.63	67.37	67.53	67.53	0.17%	40,048
Mar 24, 2025	67.03	67.50	66.94	67.42	67.42	1.55%	30,806
Mar 21, 2025	65.82	66.39	65.72	66.39	66.19	0.10%	42,115
Mar 20, 2025	66.07	66.77	66.07	66.33	66.12	-0.21%	55,519
Mar 19, 2025	65.93	66.90	65.91	66.47	66.26	1.12%	26,775
Mar 18, 2025	66.14	66.14	65.55	65.73	65.53	-1.08%	115,749
Mar 17, 2025	66.26	66.78	66.09	66.45	66.25	0.61%	22,840
Mar 14, 2025	65.40	66.05	65.21	66.05	65.85	2.24%	20,523
Mar 13, 2025	65.25	65.46	64.45	64.60	64.40	-1.34%	17,855
Mar 12, 2025	65.90	65.95	65.36	65.48	65.28	0.33%	43,461
Mar 11, 2025	65.58	65.92	64.70	65.27	65.07	-0.68%	47,452
Mar 10, 2025	66.50	66.62	65.22	65.71	65.51	-2.77%	36,515
Mar 7, 2025	67.05	67.60	66.31	67.58	67.37	0.52%	24,707
Mar 6, 2025	67.52	67.99	66.95	67.23	67.03	-1.90%	15,890
Mar 5, 2025	67.72	68.54	67.31	68.53	68.32	1.20%	69,856
Mar 4, 2025	67.98	68.72	67.13	67.72	67.51	-0.99%	29,344
Mar 3, 2025	70.04	70.13	68.13	68.40	68.19	-2.05%	31,005
Feb 28, 2025	68.66	69.83	68.46	69.83	69.62	1.67%	47,726
Feb 27, 2025	69.88	69.99	68.68	68.68	68.47	-1.58%	10,693
Feb 26, 2025	69.98	70.40	69.65	69.78	69.57	0.03%	25,320
Feb 25, 2025	70.16	70.17	69.18	69.76	69.55	-0.55%	40,199
Feb 24, 2025	70.70	70.74	70.10	70.15	69.94	-0.52%	37,363
Feb 21, 2025	71.69	71.74	70.49	70.52	70.31	-1.76%	33,602
Feb 20, 2025	71.94	71.94	71.40	71.78	71.56	-0.51%	10,851
Feb 19, 2025	71.81	72.15	71.77	72.15	71.93	0.36%	15,120
Feb 18, 2025	71.84	71.90	71.64	71.89	71.67	0.13%	165,287
Feb 14, 2025	71.78	71.87	71.73	71.80	71.58	0.10%	88,651
Feb 13, 2025	71.17	71.73	71.06	71.73	71.51	1.04%	28,755
Feb 12, 2025	70.53	71.09	70.53	70.99	70.77	-0.25%	12,877
Feb 11, 2025	70.93	71.28	70.93	71.17	70.95	0.02%	10,323
Feb 10, 2025	71.04	71.26	71.03	71.16	70.94	0.63%	16,024
Feb 7, 2025	71.41	71.60	70.70	70.71	70.49	-0.92%	20,023
Feb 6, 2025	71.23	71.36	70.96	71.36	71.14	0.28%	11,048
Feb 5, 2025	70.68	71.16	70.55	71.16	70.94	0.54%	8,773
Feb 4, 2025	70.45	70.85	70.41	70.78	70.56	0.64%	17,128
Feb 3, 2025	69.58	70.66	69.51	70.33	70.12	-0.78%	58,648
Jan 31, 2025	71.50	71.75	70.76	70.88	70.66	-0.41%	33,457
Jan 30, 2025	71.06	71.36	70.72	71.17	70.95	0.55%	21,726
Jan 29, 2025	71.01	71.04	70.52	70.78	70.56	-0.45%	18,464
Jan 28, 2025	70.57	71.17	70.46	71.10	70.88	0.91%	19,416
Jan 27, 2025	70.10	70.47	70.10	70.46	70.25	-1.51%	39,319
Jan 24, 2025	71.79	71.89	71.42	71.54	71.32	-0.21%	107,132
Jan 23, 2025	71.29	71.69	71.25	71.69	71.47	0.59%	20,899
Jan 22, 2025	71.25	71.49	71.25	71.27	71.05	0.51%	15,333
Jan 21, 2025	70.64	70.91	70.41	70.91	70.69	0.96%	28,834
Jan 17, 2025	70.18	70.48	70.16	70.23	70.02	1.06%	9,271