VOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	71.69	71.74	70.49	70.52	70.52	-1.76%	33,602
Feb 20, 2025	71.94	71.94	71.40	71.78	71.78	-0.51%	10,851
Feb 19, 2025	71.81	72.15	71.77	72.15	72.15	0.36%	15,120
Feb 18, 2025	71.84	71.90	71.64	71.89	71.89	0.13%	165,287
Feb 14, 2025	71.78	71.87	71.73	71.80	71.80	0.10%	88,651
Feb 13, 2025	71.17	71.73	71.06	71.73	71.73	1.04%	28,755
Feb 12, 2025	70.53	71.09	70.53	70.99	70.99	-0.25%	12,877
Feb 11, 2025	70.93	71.28	70.93	71.17	71.17	0.02%	10,323
Feb 10, 2025	71.04	71.26	71.03	71.16	71.16	0.63%	16,024
Feb 7, 2025	71.41	71.60	70.70	70.71	70.71	-0.92%	20,023
Feb 6, 2025	71.23	71.36	70.96	71.36	71.36	0.28%	11,048
Feb 5, 2025	70.68	71.16	70.55	71.16	71.16	0.54%	8,773
Feb 4, 2025	70.45	70.85	70.41	70.78	70.78	0.64%	17,128
Feb 3, 2025	69.58	70.66	69.51	70.33	70.33	-0.78%	58,648
Jan 31, 2025	71.50	71.75	70.76	70.88	70.88	-0.41%	33,457
Jan 30, 2025	71.06	71.36	70.72	71.17	71.17	0.55%	21,726
Jan 29, 2025	71.01	71.04	70.52	70.78	70.78	-0.45%	18,464
Jan 28, 2025	70.57	71.17	70.46	71.10	71.10	0.91%	19,416
Jan 27, 2025	70.10	70.47	70.10	70.46	70.46	-1.51%	39,319
Jan 24, 2025	71.79	71.89	71.42	71.54	71.54	-0.21%	107,132
Jan 23, 2025	71.29	71.69	71.25	71.69	71.69	0.59%	20,899
Jan 22, 2025	71.25	71.49	71.25	71.27	71.27	0.51%	15,333
Jan 21, 2025	70.64	70.91	70.41	70.91	70.91	0.96%	28,834
Jan 17, 2025	70.18	70.48	70.16	70.23	70.23	1.06%	9,271
Jan 16, 2025	69.63	69.76	69.50	69.50	69.50	-0.22%	16,032
Jan 15, 2025	69.39	69.80	69.35	69.65	69.65	1.72%	38,950
Jan 14, 2025	68.67	68.71	68.01	68.47	68.47	0.20%	36,296
Jan 13, 2025	67.74	68.33	67.63	68.33	68.33	0.11%	32,651
Jan 10, 2025	68.82	68.82	68.05	68.26	68.26	-1.43%	172,707
Jan 8, 2025	69.13	69.27	68.88	69.25	69.25	0.13%	12,109
Jan 7, 2025	70.21	70.21	69.04	69.16	69.16	-1.10%	38,600
Jan 6, 2025	70.10	70.48	69.82	69.93	69.93	0.49%	28,467
Jan 3, 2025	68.97	69.61	68.94	69.59	69.59	1.32%	15,816
Jan 2, 2025	69.04	69.32	68.26	68.68	68.68	-0.15%	28,842
Dec 31, 2024	69.27	69.30	68.65	68.79	68.79	-0.41%	32,375
Dec 30, 2024	69.14	69.46	68.62	69.07	69.07	-1.07%	32,518
Dec 27, 2024	70.13	70.15	69.36	69.81	69.81	-1.10%	31,849
Dec 26, 2024	70.43	70.73	70.42	70.59	70.59	-0.08%	31,512
Dec 24, 2024	70.12	70.65	70.12	70.65	70.65	1.13%	13,765
Dec 23, 2024	69.40	69.86	69.12	69.86	69.86	0.32%	38,466
Dec 20, 2024	68.59	70.20	68.53	69.64	69.42	1.21%	54,008
Dec 19, 2024	69.55	69.62	68.81	68.81	68.60	-0.03%	32,210
Dec 18, 2024	70.93	71.24	68.83	68.83	68.62	-3.14%	106,613
Dec 17, 2024	71.04	71.14	70.91	71.06	70.84	-0.35%	34,429
Dec 16, 2024	71.29	71.46	71.17	71.31	71.09	0.41%	20,286
Dec 13, 2024	71.31	71.31	70.92	71.02	70.80	-0.05%	14,184
Dec 12, 2024	71.27	71.32	71.06	71.06	70.84	-0.52%	15,580
Dec 11, 2024	71.17	71.51	71.17	71.43	71.21	0.90%	22,837
Dec 10, 2024	71.13	71.16	70.80	70.80	70.58	-0.32%	23,321
Dec 9, 2024	71.56	71.56	71.02	71.02	70.80	-0.78%	21,548
Dec 6, 2024	71.47	71.63	71.45	71.58	71.36	0.53%	13,579
Dec 5, 2024	71.47	71.55	71.20	71.20	70.98	-0.34%	215,889
Dec 4, 2024	71.25	71.50	71.17	71.44	71.22	0.68%	26,398
Dec 3, 2024	70.95	70.99	70.83	70.96	70.74	0.07%	33,605
Dec 2, 2024	70.84	70.99	70.82	70.91	70.69	0.17%	34,585
Nov 29, 2024	70.39	70.87	70.39	70.79	70.57	0.68%	12,565
Nov 27, 2024	70.49	70.59	70.19	70.31	70.09	-0.42%	34,771
Nov 26, 2024	70.44	70.64	70.34	70.61	70.39	0.56%	41,749
Nov 25, 2024	70.49	70.60	70.03	70.22	70.00	0.33%	53,429
Nov 22, 2024	69.79	70.05	69.79	69.99	69.77	0.36%	48,235
Nov 21, 2024	69.66	69.89	69.06	69.74	69.52	0.62%	53,323
Nov 20, 2024	69.35	69.35	68.89	69.31	69.09	-0.06%	89,667
Nov 19, 2024	68.63	69.40	68.58	69.35	69.13	0.51%	62,369
Nov 18, 2024	68.72	69.17	68.69	69.00	68.79	0.39%	27,711
Nov 15, 2024	69.13	69.14	68.49	68.73	68.52	-1.28%	76,023
Nov 14, 2024	70.10	70.11	69.58	69.62	69.40	-0.60%	110,114
Nov 13, 2024	70.12	70.36	69.99	70.04	69.82	-0.07%	41,734
Nov 12, 2024	70.32	70.33	69.79	70.09	69.87	-0.15%	232,109
Nov 11, 2024	70.35	70.39	70.09	70.20	69.98	0.13%	17,874
Nov 8, 2024	69.84	70.26	69.84	70.11	69.89	0.37%	14,295
Nov 7, 2024	69.57	69.89	69.55	69.85	69.63	0.78%	24,667
Nov 6, 2024	68.90	69.36	68.67	69.31	69.09	2.59%	21,383
Nov 5, 2024	66.89	67.56	66.89	67.56	67.35	1.27%	13,715
Nov 4, 2024	66.82	67.04	66.64	66.71	66.50	-0.33%	22,488
Nov 1, 2024	66.96	67.43	66.91	66.93	66.72	0.45%	27,838
Oct 31, 2024	67.38	67.38	66.63	66.63	66.42	-1.81%	76,852
Oct 30, 2024	67.97	68.28	67.86	67.86	67.65	-0.34%	17,670
Oct 29, 2024	67.83	68.20	67.83	68.09	67.88	0.21%	25,828
Oct 28, 2024	68.14	68.16	67.94	67.95	67.74	0.27%	36,051
Oct 25, 2024	68.02	68.32	67.77	67.77	67.56	-	34,690
Oct 24, 2024	67.83	67.83	67.56	67.77	67.56	0.19%	35,129
Oct 23, 2024	68.05	68.06	67.30	67.64	67.43	-0.92%	20,193
Oct 22, 2024	67.99	68.37	67.96	68.27	68.06	-0.06%	16,939
Oct 21, 2024	68.34	68.41	67.95	68.31	68.10	-0.16%	9,700
Oct 18, 2024	68.28	68.43	68.19	68.42	68.21	0.41%	12,817
Oct 17, 2024	68.52	68.52	68.12	68.14	67.93	-0.03%	20,466
Oct 16, 2024	67.89	68.18	67.76	68.16	67.95	0.43%	41,314
Oct 15, 2024	68.38	68.38	67.73	67.87	67.66	-0.69%	20,764
Oct 14, 2024	68.06	68.48	68.01	68.34	68.13	0.72%	12,048
Oct 11, 2024	67.44	67.90	67.44	67.85	67.64	0.64%	14,324
Oct 10, 2024	67.30	67.46	67.28	67.42	67.21	-0.16%	9,133
Oct 9, 2024	67.05	67.56	67.05	67.53	67.32	0.72%	12,099
Oct 8, 2024	66.78	67.09	66.74	67.05	66.84	1.02%	14,569
Oct 7, 2024	66.84	66.87	66.31	66.37	66.16	-0.96%	33,193
Oct 4, 2024	66.87	67.01	66.46	67.01	66.80	0.91%	11,697
Oct 3, 2024	66.35	66.49	66.16	66.41	66.20	-0.17%	9,682
Oct 2, 2024	66.31	66.61	66.10	66.52	66.31	0.08%	20,385
Oct 1, 2024	66.88	66.88	66.31	66.47	66.26	-0.85%	32,958
Sep 30, 2024	66.75	67.11	66.44	67.04	66.83	0.39%	29,483
Sep 27, 2024	67.13	67.15	66.78	66.78	66.57	-0.27%	90,422