VOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	66.32	66.99	66.13	66.33	66.33	0.59%	42,334
May 7, 2025	65.89	66.01	65.52	65.94	65.94	0.44%	9,661
May 6, 2025	65.61	65.99	65.41	65.65	65.65	-0.83%	21,698
May 5, 2025	66.13	66.52	65.97	66.20	66.20	-0.56%	25,344
May 2, 2025	66.34	66.71	66.20	66.57	66.57	1.62%	25,838
May 1, 2025	65.72	66.22	65.51	65.51	65.51	0.61%	26,329
Apr 30, 2025	64.16	65.20	63.74	65.11	65.11	-0.02%	27,705
Apr 29, 2025	64.47	65.22	64.47	65.12	65.12	0.57%	29,833
Apr 28, 2025	64.75	65.00	64.04	64.75	64.75	0.20%	51,409
Apr 25, 2025	64.14	64.69	63.98	64.62	64.62	0.65%	58,217
Apr 24, 2025	63.08	64.20	63.08	64.20	64.20	2.01%	14,618
Apr 23, 2025	63.41	63.93	62.68	62.94	62.94	1.94%	127,708
Apr 22, 2025	60.92	62.02	60.92	61.74	61.74	2.44%	32,896
Apr 21, 2025	61.05	61.05	59.65	60.27	60.27	-2.40%	290,221
Apr 17, 2025	61.79	62.23	61.58	61.75	61.75	0.15%	55,872
Apr 16, 2025	62.38	62.67	61.02	61.66	61.66	-2.21%	33,844
Apr 15, 2025	63.28	63.67	62.99	63.05	63.05	-0.11%	27,978
Apr 14, 2025	63.66	63.67	62.68	63.12	63.12	0.91%	38,904
Apr 11, 2025	61.25	62.70	61.05	62.55	62.55	1.74%	21,853
Apr 10, 2025	62.52	62.52	59.83	61.48	61.48	-3.61%	28,672
Apr 9, 2025	57.94	63.86	57.94	63.78	63.78	9.59%	57,764
Apr 8, 2025	60.76	61.46	57.72	58.20	58.20	-1.44%	50,353
Apr 7, 2025	57.00	61.14	56.47	59.05	59.05	-0.27%	128,323
Apr 4, 2025	61.22	61.22	59.16	59.21	59.21	-6.03%	42,625
Apr 3, 2025	63.89	63.99	62.89	63.01	63.01	-4.80%	22,241
Apr 2, 2025	65.00	66.40	65.00	66.19	66.19	0.76%	24,277
Apr 1, 2025	65.23	65.90	64.92	65.69	65.69	0.46%	45,773
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