VOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	69.24	69.51	68.66	69.36	69.36	-	14,851
May 29, 2025	69.60	69.66	69.22	69.36	69.36	0.30%	48,259
May 28, 2025	69.65	69.65	69.15	69.15	69.15	-0.45%	24,357
May 27, 2025	68.79	69.49	68.78	69.46	69.46	2.00%	37,682
May 23, 2025	67.74	68.36	67.74	68.10	68.10	-0.67%	8,781
May 22, 2025	68.70	68.95	68.50	68.56	68.56	-0.08%	18,908
May 21, 2025	69.26	69.64	68.46	68.61	68.61	-1.59%	26,279
May 20, 2025	69.71	69.82	69.48	69.72	69.72	-0.30%	9,916
May 19, 2025	69.13	70.02	69.13	69.93	69.93	0.03%	105,546
May 16, 2025	69.47	69.91	69.36	69.91	69.91	0.79%	14,737
May 15, 2025	68.88	69.42	68.82	69.36	69.36	0.33%	38,133
May 14, 2025	69.13	69.28	68.96	69.13	69.13	0.12%	43,653
May 13, 2025	68.65	69.29	68.65	69.05	69.05	0.94%	138,993
May 12, 2025	68.17	68.43	67.86	68.40	68.40	3.19%	11,048
May 9, 2025	66.57	66.65	66.14	66.29	66.29	-0.06%	16,074
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