VOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	88.53	88.74	86.64	86.80	86.80	-2.75%	32,641
Jun 4, 2026	88.56	89.38	88.56	89.26	89.26	0.44%	23,873
Jun 3, 2026	89.44	89.51	88.78	88.87	88.87	-0.70%	28,476
Jun 2, 2026	89.26	89.56	89.26	89.50	89.50	0.25%	102,050
Jun 1, 2026	88.83	89.46	88.83	89.27	89.27	0.25%	11,510
May 29, 2026	89.05	89.20	88.89	89.05	89.05	0.26%	18,341
May 28, 2026	88.30	88.87	88.19	88.82	88.82	0.64%	18,225
May 27, 2026	88.30	88.33	88.06	88.25	88.25	-	13,113
May 26, 2026	88.25	88.47	88.12	88.25	88.25	0.62%	132,822
May 22, 2026	87.91	88.05	87.65	87.71	87.71	0.41%	20,355
May 21, 2026	86.76	87.50	86.76	87.35	87.35	0.20%	53,881
May 20, 2026	86.37	87.24	86.34	87.18	87.18	1.14%	15,079
May 19, 2026	86.46	86.66	86.08	86.20	86.20	-0.64%	10,495
May 18, 2026	86.99	87.02	86.33	86.75	86.75	-0.14%	10,984
May 15, 2026	86.94	87.32	86.84	86.87	86.87	-1.22%	11,935
May 14, 2026	87.47	88.03	87.47	87.94	87.94	0.76%	72,396
May 13, 2026	86.85	87.45	86.56	87.27	87.27	0.60%	5,842
May 12, 2026	86.56	86.76	86.06	86.76	86.76	-0.13%	13,892
May 11, 2026	86.58	87.04	86.58	86.87	86.87	0.20%	6,452
May 8, 2026	86.41	86.72	86.41	86.70	86.70	0.79%	10,480
May 7, 2026	86.40	86.63	85.92	86.02	86.02	-0.48%	17,746
May 6, 2026	85.60	86.45	85.60	86.44	86.43	1.49%	13,520
May 5, 2026	85.03	85.31	85.01	85.16	85.16	0.84%	14,839
May 4, 2026	84.68	84.90	84.23	84.46	84.45	-0.42%	16,349
May 1, 2026	84.78	85.24	84.78	84.81	84.81	0.30%	10,499
Apr 30, 2026	84.17	84.62	83.66	84.56	84.56	1.17%	13,080
Apr 29, 2026	83.67	83.67	83.31	83.58	83.58	-0.09%	18,255
Apr 28, 2026	83.79	83.79	83.50	83.66	83.66	-0.51%	27,403
Apr 27, 2026	83.95	84.11	83.82	84.09	84.09	0.13%	18,690
Apr 24, 2026	83.44	83.99	83.36	83.98	83.98	0.76%	11,457
Apr 23, 2026	83.37	83.77	82.73	83.35	83.35	-0.43%	34,437
Apr 22, 2026	83.34	83.74	83.34	83.71	83.71	1.06%	13,136
Apr 21, 2026	83.61	83.70	82.81	82.83	82.83	-0.60%	9,091
Apr 20, 2026	83.29	83.46	83.18	83.33	83.33	-0.21%	19,500
Apr 17, 2026	83.11	83.59	83.11	83.50	83.50	1.22%	16,477
Apr 16, 2026	82.46	82.63	82.13	82.50	82.50	0.23%	16,467
Apr 15, 2026	81.72	82.31	81.72	82.31	82.31	0.85%	13,935
Apr 14, 2026	81.07	81.62	81.04	81.62	81.62	1.24%	13,230
Apr 13, 2026	79.59	80.64	79.59	80.62	80.62	1.05%	11,684
Apr 10, 2026	80.08	80.08	79.71	79.78	79.78	-0.13%	15,550
Apr 9, 2026	79.32	79.96	79.32	79.89	79.89	0.65%	14,008
Apr 8, 2026	79.53	79.53	79.10	79.37	79.37	2.56%	8,488
Apr 7, 2026	77.10	77.39	76.61	77.39	77.39	0.02%	17,822
Apr 6, 2026	77.00	77.40	77.00	77.37	77.37	0.43%	24,893
Apr 2, 2026	76.09	77.19	75.80	77.04	77.04	0.09%	16,762
Apr 1, 2026	76.97	77.34	76.84	76.97	76.97	0.88%	27,708
Mar 31, 2026	75.17	76.45	75.17	76.30	76.30	2.86%	32,076
Mar 30, 2026	75.08	75.08	73.90	74.18	74.18	-0.50%	11,740
Mar 27, 2026	75.23	75.28	74.39	74.55	74.55	-1.64%	46,983
Mar 26, 2026	76.53	76.89	75.76	75.80	75.80	-1.74%	41,373