VOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	79.46	80.76	79.46	80.60	80.60	0.18%	135,096
Feb 27, 2026	80.06	80.56	80.06	80.45	80.45	-0.45%	342,847
Feb 26, 2026	81.24	81.24	80.40	80.82	80.82	-0.59%	51,367
Feb 25, 2026	80.92	81.34	80.92	81.30	81.30	0.83%	29,182
Feb 24, 2026	79.89	80.68	79.82	80.63	80.62	0.89%	49,677
Feb 23, 2026	80.65	80.65	79.80	79.92	79.92	-1.12%	18,405
Feb 20, 2026	80.06	80.91	80.06	80.82	80.82	0.63%	20,255
Feb 19, 2026	80.34	80.43	80.03	80.32	80.32	-0.31%	81,965
Feb 18, 2026	80.34	80.84	80.25	80.57	80.57	0.64%	57,110
Feb 17, 2026	79.66	80.33	79.38	80.05	80.05	0.12%	54,498
Feb 13, 2026	79.54	80.47	79.54	79.96	79.96	0.03%	14,936
Feb 12, 2026	81.47	81.51	79.91	79.93	79.93	-1.62%	21,034
Feb 11, 2026	81.80	81.80	81.09	81.25	81.25	0.05%	25,024
Feb 10, 2026	81.43	81.65	81.20	81.21	81.21	-0.38%	19,830
Feb 9, 2026	80.94	81.64	80.94	81.52	81.52	0.49%	13,379
Feb 6, 2026	80.30	81.18	80.30	81.12	81.12	2.05%	13,087
Feb 5, 2026	79.90	80.09	79.37	79.49	79.49	-1.25%	43,850
Feb 4, 2026	80.81	81.03	80.08	80.50	80.50	-0.56%	13,629
Feb 3, 2026	81.72	81.72	80.54	80.95	80.95	-0.89%	21,817
Feb 2, 2026	80.93	81.85	80.93	81.68	81.68	0.59%	17,713
Jan 30, 2026	81.26	81.50	80.85	81.20	81.20	-0.47%	32,084
Jan 29, 2026	81.86	81.86	80.46	81.58	81.58	-0.26%	16,133
Jan 28, 2026	81.94	81.96	81.59	81.79	81.79	0.04%	12,005
Jan 27, 2026	81.59	81.87	81.59	81.76	81.76	0.44%	9,100
Jan 26, 2026	81.01	81.56	81.01	81.40	81.40	0.51%	13,202
Jan 23, 2026	80.98	81.13	80.89	80.99	80.99	0.06%	20,885
Jan 22, 2026	81.00	81.19	80.78	80.94	80.94	0.54%	21,535
Jan 21, 2026	79.88	80.81	79.84	80.51	80.51	1.17%	15,133
Jan 20, 2026	80.08	80.43	79.57	79.58	79.58	-2.15%	26,509
Jan 16, 2026	81.50	81.57	81.27	81.33	81.33	0.03%	21,643
Jan 15, 2026	81.61	81.75	81.29	81.30	81.30	0.21%	11,383
Jan 14, 2026	81.31	81.31	80.70	81.13	81.13	-0.53%	9,169
Jan 13, 2026	81.79	81.79	81.30	81.56	81.56	-0.23%	17,050
Jan 12, 2026	81.19	81.82	81.19	81.75	81.75	0.13%	12,055
Jan 9, 2026	81.28	81.75	81.10	81.64	81.64	0.66%	19,247
Jan 8, 2026	81.09	81.22	80.91	81.11	81.11	-0.05%	11,269
Jan 7, 2026	81.40	81.62	81.14	81.15	81.15	-0.34%	17,872
Jan 6, 2026	80.88	81.44	80.88	81.43	81.43	0.64%	15,989
Jan 5, 2026	80.80	81.10	80.80	80.91	80.91	0.72%	32,396
Jan 2, 2026	80.63	80.77	79.97	80.33	80.33	0.13%	31,401
Dec 31, 2025	80.82	80.82	80.17	80.22	80.22	-0.72%	17,367
Dec 30, 2025	80.96	80.96	80.77	80.80	80.80	-0.08%	19,320
Dec 29, 2025	80.94	80.99	80.77	80.87	80.87	-0.37%	33,595
Dec 26, 2025	81.15	81.23	81.09	81.17	81.17	-0.02%	21,957
Dec 24, 2025	80.96	81.21	80.96	81.19	81.19	0.35%	9,696
Dec 23, 2025	80.42	80.93	80.42	80.90	80.90	0.44%	16,788
Dec 22, 2025	80.43	80.58	80.31	80.55	80.55	0.44%	34,492
Dec 19, 2025	80.17	80.29	80.02	80.20	79.99	0.84%	10,309
Dec 18, 2025	79.59	79.97	79.43	79.53	79.33	0.82%	18,906
Dec 17, 2025	79.91	79.91	78.89	78.89	78.68	-1.22%	11,228