VOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	81.15	81.23	81.09	81.17	81.17	-0.02%	21,957
Dec 24, 2025	80.96	81.21	80.96	81.19	81.19	0.35%	9,696
Dec 23, 2025	80.42	80.93	80.42	80.90	80.90	0.44%	16,788
Dec 22, 2025	80.43	80.58	80.31	80.55	80.55	0.44%	34,492
Dec 19, 2025	80.17	80.29	80.02	80.20	79.99	0.84%	10,309
Dec 18, 2025	79.59	79.97	79.43	79.53	79.33	0.82%	18,906
Dec 17, 2025	79.91	79.91	78.89	78.89	78.68	-1.22%	11,228
Dec 16, 2025	79.83	80.04	79.33	79.86	79.65	-0.19%	20,820
Dec 15, 2025	80.61	80.61	79.86	80.02	79.81	-0.16%	19,646
Dec 12, 2025	80.93	80.93	79.89	80.14	79.93	-1.08%	19,238
Dec 11, 2025	80.52	81.07	80.23	81.02	80.80	0.21%	41,224
Dec 10, 2025	80.30	81.00	80.25	80.85	80.64	0.67%	15,862
Dec 9, 2025	80.49	80.60	80.29	80.31	80.10	-0.04%	11,826
Dec 8, 2025	80.83	80.83	80.21	80.34	80.13	-0.40%	14,943
Dec 5, 2025	80.66	80.95	80.55	80.66	80.45	0.23%	12,316
Dec 4, 2025	80.49	80.51	80.25	80.47	80.26	0.02%	8,698
Dec 3, 2025	80.07	80.58	80.07	80.46	80.25	0.33%	8,220
Dec 2, 2025	80.19	80.38	80.00	80.19	79.98	0.33%	14,726
Dec 1, 2025	79.92	80.32	79.89	79.93	79.72	-0.55%	38,156
Nov 28, 2025	80.14	80.37	80.11	80.37	80.16	0.50%	6,315
Nov 26, 2025	79.63	80.11	79.62	79.97	79.76	0.72%	38,353
Nov 25, 2025	78.68	79.47	78.40	79.39	79.19	0.93%	16,329
Nov 24, 2025	77.80	78.72	77.80	78.66	78.46	1.54%	21,178
Nov 21, 2025	77.09	78.08	76.67	77.47	77.27	1.05%	48,822
Nov 20, 2025	79.24	79.40	76.62	76.66	76.46	-1.60%	12,975
Nov 19, 2025	77.74	78.39	77.55	77.91	77.70	0.31%	90,333
Nov 18, 2025	77.45	78.15	77.34	77.66	77.46	-0.72%	17,838
Nov 17, 2025	78.78	79.16	78.03	78.22	78.02	-0.91%	53,143
Nov 14, 2025	77.93	79.44	77.93	78.94	78.73	-0.04%	16,869
Nov 13, 2025	80.04	80.04	78.90	78.97	78.76	-1.73%	21,493
Nov 12, 2025	80.53	80.60	80.19	80.36	80.15	0.05%	10,533
Nov 11, 2025	80.10	80.44	80.00	80.32	80.11	0.14%	5,087
Nov 10, 2025	79.65	80.27	79.56	80.20	79.99	1.57%	10,507
Nov 7, 2025	78.52	78.96	78.01	78.96	78.76	0.13%	7,369
Nov 6, 2025	79.78	79.78	78.80	78.86	78.66	-1.17%	7,212
Nov 5, 2025	79.43	80.17	79.43	79.80	79.59	0.40%	15,449
Nov 4, 2025	79.69	80.06	79.45	79.48	79.27	-1.20%	33,840
Nov 3, 2025	80.86	80.86	80.21	80.44	80.23	0.06%	31,866
Oct 31, 2025	80.67	80.67	80.07	80.39	80.18	0.41%	9,855
Oct 30, 2025	80.63	80.78	80.07	80.07	79.86	-0.99%	41,505
Oct 29, 2025	81.17	81.24	80.67	80.87	80.66	-0.07%	26,679
Oct 28, 2025	80.98	81.07	80.70	80.92	80.71	0.25%	23,995
Oct 27, 2025	80.46	80.73	80.44	80.73	80.51	1.25%	14,004
Oct 24, 2025	79.76	79.89	79.73	79.73	79.52	0.81%	7,885
Oct 23, 2025	78.75	79.19	78.75	79.09	78.88	0.66%	4,300
Oct 22, 2025	79.08	79.08	78.26	78.57	78.36	-0.69%	8,592
Oct 21, 2025	79.03	79.19	78.89	79.11	78.91	0.09%	12,131
Oct 20, 2025	78.48	79.16	78.48	79.04	78.84	1.07%	18,993
Oct 17, 2025	77.72	78.29	77.64	78.21	78.01	0.59%	8,147
Oct 16, 2025	78.65	78.65	77.48	77.75	77.55	-0.67%	10,017