VOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	64.39	64.59	64.19	64.37	64.17	1.63%	26,349
Jul 30, 2024	63.78	63.78	63.02	63.34	63.14	-0.49%	10,280
Jul 29, 2024	63.68	63.88	63.58	63.65	63.46	-	29,954
Jul 26, 2024	63.54	63.92	63.46	63.65	63.45	1.16%	69,235
Jul 25, 2024	63.23	63.98	62.86	62.92	62.73	-0.54%	31,221
Jul 24, 2024	64.08	64.10	63.25	63.26	63.06	-2.29%	12,821
Jul 23, 2024	64.98	65.04	64.70	64.74	64.54	-0.23%	9,598
Jul 22, 2024	64.65	64.90	64.47	64.89	64.69	1.09%	9,853
Jul 19, 2024	64.56	64.64	64.12	64.19	63.99	-0.66%	20,524
Jul 18, 2024	65.23	65.38	64.35	64.62	64.42	-1.01%	6,941
Jul 17, 2024	65.38	65.49	65.11	65.28	65.07	-1.19%	15,364
Jul 16, 2024	65.97	66.06	65.76	66.06	65.86	0.64%	5,821
Jul 15, 2024	65.77	66.00	65.52	65.64	65.44	0.41%	8,135
Jul 12, 2024	65.18	65.80	65.18	65.37	65.17	0.46%	5,810
Jul 11, 2024	65.71	65.71	65.07	65.07	64.87	-0.91%	16,105
Jul 10, 2024	65.22	65.68	65.16	65.67	65.47	1.02%	5,761
Jul 9, 2024	65.07	65.15	65.00	65.01	64.81	0.09%	26,165
Jul 8, 2024	65.20	65.20	64.84	64.95	64.75	0.09%	10,095
Jul 5, 2024	64.56	64.93	64.48	64.89	64.69	-0.26%	7,947
Jul 3, 2024	64.29	65.06	64.27	65.06	64.86	1.39%	2,819
Jul 2, 2024	63.71	64.17	63.69	64.17	63.97	0.60%	39,955