VOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	79.83	80.04	79.33	79.86	79.65	-0.19%	20,820
Dec 15, 2025	80.61	80.61	79.86	80.02	79.81	-0.16%	19,646
Dec 12, 2025	80.93	80.93	79.89	80.14	79.93	-1.08%	19,238
Dec 11, 2025	80.52	81.07	80.23	81.02	80.80	0.21%	41,224
Dec 10, 2025	80.30	81.00	80.25	80.85	80.64	0.67%	15,862
Dec 9, 2025	80.49	80.60	80.29	80.31	80.10	-0.04%	11,826
Dec 8, 2025	80.83	80.83	80.21	80.34	80.13	-0.40%	14,943
Dec 5, 2025	80.66	80.95	80.55	80.66	80.45	0.23%	12,316
Dec 4, 2025	80.49	80.51	80.25	80.47	80.26	0.02%	8,698
Dec 3, 2025	80.07	80.58	80.07	80.46	80.25	0.33%	8,220
Dec 2, 2025	80.19	80.38	80.00	80.19	79.98	0.33%	14,726
Dec 1, 2025	79.92	80.32	79.89	79.93	79.72	-0.55%	38,156
Nov 28, 2025	80.14	80.37	80.11	80.37	80.16	0.50%	6,315
Nov 26, 2025	79.63	80.11	79.62	79.97	79.76	0.72%	38,353
Nov 25, 2025	78.68	79.47	78.40	79.39	79.19	0.93%	16,329
Nov 24, 2025	77.80	78.72	77.80	78.66	78.46	1.54%	21,178
Nov 21, 2025	77.09	78.08	76.67	77.47	77.27	1.05%	48,822
Nov 20, 2025	79.24	79.40	76.62	76.66	76.46	-1.60%	12,975
Nov 19, 2025	77.74	78.39	77.55	77.91	77.70	0.31%	90,333
Nov 18, 2025	77.45	78.15	77.34	77.66	77.46	-0.72%	17,838