VOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	68.59	70.20	68.53	69.64	69.64	1.21%	54,008
Dec 19, 2024	69.55	69.62	68.81	68.81	68.81	-0.03%	32,210
Dec 18, 2024	70.93	71.24	68.83	68.83	68.83	-3.14%	106,613
Dec 17, 2024	71.04	71.14	70.91	71.06	71.06	-0.35%	34,429
Dec 16, 2024	71.29	71.46	71.17	71.31	71.31	0.41%	20,286
Dec 13, 2024	71.31	71.31	70.92	71.02	71.02	-0.05%	14,184
Dec 12, 2024	71.27	71.32	71.06	71.06	71.06	-0.52%	15,580
Dec 11, 2024	71.17	71.51	71.17	71.43	71.43	0.90%	22,837
Dec 10, 2024	71.13	71.16	70.80	70.80	70.80	-0.32%	23,321
Dec 9, 2024	71.56	71.56	71.02	71.02	71.02	-0.78%	21,548
Dec 6, 2024	71.47	71.63	71.45	71.58	71.58	0.53%	13,579
Dec 5, 2024	71.47	71.55	71.20	71.20	71.20	-0.34%	215,889
Dec 4, 2024	71.25	71.50	71.17	71.44	71.44	0.68%	26,398
Dec 3, 2024	70.95	70.99	70.83	70.96	70.96	0.07%	33,605
Dec 2, 2024	70.84	70.99	70.82	70.91	70.91	0.17%	34,585
Nov 29, 2024	70.39	70.87	70.39	70.79	70.79	0.68%	12,565
Nov 27, 2024	70.49	70.59	70.19	70.31	70.31	-0.42%	34,771
Nov 26, 2024	70.44	70.64	70.34	70.61	70.61	0.56%	41,749
Nov 25, 2024	70.49	70.60	70.03	70.22	70.22	0.33%	53,429
Nov 22, 2024	69.79	70.05	69.79	69.99	69.99	0.36%	48,235
Nov 21, 2024	69.66	69.89	69.06	69.74	69.74	0.62%	53,323
Nov 20, 2024	69.35	69.35	68.89	69.31	69.31	-0.06%	89,667
Nov 19, 2024	68.63	69.40	68.58	69.35	69.35	0.51%	62,369
Nov 18, 2024	68.72	69.17	68.69	69.00	69.00	0.39%	27,711
Nov 15, 2024	69.13	69.14	68.49	68.73	68.73	-1.28%	76,023
Nov 14, 2024	70.10	70.11	69.58	69.62	69.62	-0.60%	110,114
Nov 13, 2024	70.12	70.36	69.99	70.04	70.04	-0.07%	41,734
Nov 12, 2024	70.32	70.33	69.79	70.09	70.09	-0.15%	232,109
Nov 11, 2024	70.35	70.39	70.09	70.20	70.20	0.13%	17,874
Nov 8, 2024	69.84	70.26	69.84	70.11	70.11	0.37%	14,295
Nov 7, 2024	69.57	69.89	69.55	69.85	69.85	0.78%	24,667
Nov 6, 2024	68.90	69.36	68.67	69.31	69.31	2.59%	21,383
Nov 5, 2024	66.89	67.56	66.89	67.56	67.56	1.27%	13,715
Nov 4, 2024	66.82	67.04	66.64	66.71	66.71	-0.33%	22,488
Nov 1, 2024	66.96	67.43	66.91	66.93	66.93	0.45%	27,838
Oct 31, 2024	67.38	67.38	66.63	66.63	66.63	-1.81%	76,852
Oct 30, 2024	67.97	68.28	67.86	67.86	67.86	-0.34%	17,670
Oct 29, 2024	67.83	68.20	67.83	68.09	68.09	0.21%	25,828
Oct 28, 2024	68.14	68.16	67.94	67.95	67.95	0.27%	36,051
Oct 25, 2024	68.02	68.32	67.77	67.77	67.77	-	34,690
Oct 24, 2024	67.83	67.83	67.56	67.77	67.77	0.19%	35,129
Oct 23, 2024	68.05	68.06	67.30	67.64	67.64	-0.92%	20,193
Oct 22, 2024	67.99	68.37	67.96	68.27	68.27	-0.06%	16,939
Oct 21, 2024	68.34	68.41	67.95	68.31	68.31	-0.16%	9,700
Oct 18, 2024	68.28	68.43	68.19	68.42	68.42	0.41%	12,817
Oct 17, 2024	68.52	68.52	68.12	68.14	68.14	-0.03%	20,466
Oct 16, 2024	67.89	68.18	67.76	68.16	68.16	0.43%	41,314
Oct 15, 2024	68.38	68.38	67.73	67.87	67.87	-0.69%	20,764
Oct 14, 2024	68.06	68.48	68.01	68.34	68.34	0.72%	12,048
Oct 11, 2024	67.44	67.90	67.44	67.85	67.85	0.64%	14,324
Oct 10, 2024	67.30	67.46	67.28	67.42	67.42	-0.16%	9,133
Oct 9, 2024	67.05	67.56	67.05	67.53	67.53	0.72%	12,099
Oct 8, 2024	66.78	67.09	66.74	67.05	67.05	1.02%	14,569
Oct 7, 2024	66.84	66.87	66.31	66.37	66.37	-0.96%	33,193
Oct 4, 2024	66.87	67.01	66.46	67.01	67.01	0.91%	11,697
Oct 3, 2024	66.35	66.49	66.16	66.41	66.41	-0.17%	9,682
Oct 2, 2024	66.31	66.61	66.10	66.52	66.52	0.08%	20,385
Oct 1, 2024	66.88	66.88	66.31	66.47	66.47	-0.85%	32,958
Sep 30, 2024	66.75	67.11	66.44	67.04	67.04	0.39%	29,483
Sep 27, 2024	67.13	67.15	66.78	66.78	66.78	-0.27%	90,422
Sep 26, 2024	67.21	67.21	66.73	66.96	66.96	0.39%	110,233
Sep 25, 2024	66.83	66.88	66.54	66.70	66.70	-0.12%	8,291
Sep 24, 2024	66.75	66.78	66.43	66.78	66.78	0.26%	133,575
Sep 23, 2024	66.53	66.66	66.48	66.61	66.61	-0.06%	13,028
Sep 20, 2024	66.57	66.77	66.39	66.65	66.44	-0.19%	562,052
Sep 19, 2024	66.71	66.99	66.62	66.78	66.57	1.77%	20,659
Sep 18, 2024	65.81	66.29	65.62	65.62	65.42	-0.29%	24,292
Sep 17, 2024	66.06	66.18	65.56	65.81	65.61	0.05%	13,240
Sep 16, 2024	65.63	65.79	65.49	65.78	65.58	0.14%	11,818
Sep 13, 2024	65.56	65.80	65.51	65.69	65.49	0.52%	23,066
Sep 12, 2024	64.86	65.37	64.72	65.35	65.15	0.77%	18,271
Sep 11, 2024	64.13	64.87	63.13	64.85	64.65	1.11%	19,928
Sep 10, 2024	64.03	64.17	63.53	64.14	63.94	0.45%	12,516
Sep 9, 2024	63.67	63.85	63.53	63.85	63.65	1.16%	25,190
Sep 6, 2024	64.29	64.37	63.03	63.12	62.93	-1.62%	13,181
Sep 5, 2024	64.37	64.69	63.98	64.16	63.96	-0.39%	16,548
Sep 4, 2024	64.31	64.76	64.22	64.41	64.21	-0.17%	24,581
Sep 3, 2024	65.52	65.52	64.23	64.52	64.32	-2.17%	41,717
Aug 30, 2024	65.58	65.95	65.16	65.95	65.75	1.10%	9,612
Aug 29, 2024	65.46	65.87	65.20	65.23	65.03	-	28,018
Aug 28, 2024	65.59	65.61	64.89	65.23	65.03	-0.62%	16,808
Aug 27, 2024	65.32	65.70	65.27	65.64	65.44	0.15%	16,323
Aug 26, 2024	65.88	65.88	65.45	65.54	65.34	-0.32%	16,739
Aug 23, 2024	65.39	65.79	65.22	65.75	65.55	1.11%	11,010
Aug 22, 2024	65.80	65.80	64.89	65.03	64.83	-0.87%	59,924
Aug 21, 2024	65.38	65.60	65.25	65.60	65.40	0.49%	19,784
Aug 20, 2024	65.39	65.53	65.17	65.28	65.08	-0.20%	28,268
Aug 19, 2024	64.79	65.41	64.79	65.41	65.21	1.02%	9,528
Aug 16, 2024	64.48	64.86	64.48	64.75	64.55	0.14%	24,156
Aug 15, 2024	64.25	64.66	64.25	64.66	64.46	1.67%	10,289
Aug 14, 2024	63.40	63.60	63.20	63.60	63.40	0.38%	21,628
Aug 13, 2024	62.76	63.36	62.74	63.36	63.16	1.69%	24,342
Aug 12, 2024	62.36	62.55	62.11	62.31	62.12	0.07%	33,265
Aug 9, 2024	61.94	62.40	61.92	62.27	62.08	0.46%	75,139
Aug 8, 2024	61.21	62.05	61.11	61.98	61.79	2.40%	22,937
Aug 7, 2024	61.97	62.00	60.53	60.53	60.34	-0.69%	35,689
Aug 6, 2024	60.58	61.81	60.58	60.95	60.76	0.96%	41,174
Aug 5, 2024	60.34	61.03	60.01	60.37	60.18	-3.00%	33,213
Aug 2, 2024	62.50	62.62	61.73	62.24	62.05	-1.80%	33,136
Aug 1, 2024	64.49	64.78	63.05	63.38	63.18	-1.54%	31,617