VOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	91.40	91.67	90.96	91.32	91.32	-0.43%	27,123
Oct 7, 2026	91.46	91.74	91.34	91.72	91.72	-0.26%	11,980
Oct 6, 2026	91.87	92.19	91.87	91.96	91.96	0.64%	15,976
Oct 5, 2026	90.86	91.64	90.85	91.38	91.38	0.66%	33,129
Oct 2, 2026	91.01	91.10	90.69	90.78	90.78	0.74%	16,256
Oct 1, 2026	90.24	90.24	89.54	90.11	90.11	0.06%	19,366
Sep 30, 2026	90.62	90.69	89.94	90.06	90.06	-0.11%	61,005
Sep 29, 2026	90.44	90.44	89.95	90.15	90.15	-0.17%	55,428
Sep 28, 2026	90.56	90.71	90.14	90.30	90.30	-0.80%	11,927
Sep 25, 2026	90.85	91.09	90.55	91.03	91.03	0.50%	39,643
Sep 24, 2026	90.15	90.73	90.15	90.58	90.58	0.04%	29,400
Sep 23, 2026	91.25	91.25	90.48	90.55	90.55	-0.78%	51,467
Sep 22, 2026	91.32	91.39	91.17	91.26	91.26	-	24,398
Sep 21, 2026	90.73	91.64	90.61	91.49	91.26	1.61%	73,464
Sep 18, 2026	90.03	90.04	89.68	90.04	89.81	0.15%	45,272
Sep 17, 2026	89.97	90.20	89.70	89.90	89.68	1.13%	20,852
Sep 16, 2026	89.54	89.82	88.63	88.90	88.68	-0.41%	10,908
Sep 15, 2026	89.52	89.52	89.22	89.27	89.05	-0.51%	13,859
Sep 14, 2026	89.59	89.96	89.49	89.73	89.51	-0.47%	14,728
Sep 11, 2026	89.99	90.35	89.99	90.15	89.92	0.89%	15,262
Sep 10, 2026	89.28	89.67	89.23	89.36	89.13	-0.60%	12,431
Sep 9, 2026	90.03	90.12	89.82	89.90	89.67	-0.42%	10,646
Sep 8, 2026	90.70	90.74	90.28	90.28	90.05	-0.59%	43,769
Sep 4, 2026	91.08	91.08	90.69	90.81	90.58	-0.31%	30,630
Sep 3, 2026	90.49	91.28	90.49	91.09	90.86	0.95%	70,570
Sep 2, 2026	90.08	90.34	89.84	90.23	90.01	0.53%	30,608
Sep 1, 2026	89.82	90.14	89.58	89.76	89.53	-0.84%	15,289
Aug 31, 2026	90.55	90.55	90.25	90.52	90.29	-0.27%	31,202
Aug 28, 2026	91.15	91.29	90.67	90.76	90.53	-0.24%	26,551
Aug 27, 2026	90.55	91.08	90.55	90.98	90.75	0.71%	18,068
Aug 26, 2026	90.30	90.48	90.20	90.33	90.11	-0.03%	9,725
Aug 25, 2026	90.52	90.52	90.04	90.36	90.13	0.33%	22,735
Aug 24, 2026	90.20	90.20	89.91	90.06	89.84	-0.32%	13,274
Aug 21, 2026	90.24	90.43	90.19	90.35	90.12	0.51%	16,836
Aug 20, 2026	90.55	90.55	89.85	89.89	89.66	-0.86%	5,392
Aug 19, 2026	90.95	90.99	90.59	90.66	90.44	0.18%	20,806
Aug 18, 2026	90.63	90.68	90.47	90.50	90.28	-0.74%	14,218
Aug 17, 2026	91.66	91.66	91.16	91.18	90.95	-0.43%	24,180
Aug 14, 2026	91.89	91.89	91.50	91.57	91.34	-0.20%	6,923
Aug 13, 2026	91.38	91.84	91.38	91.76	91.53	0.70%	19,841
Aug 12, 2026	91.42	91.42	91.05	91.12	90.89	0.29%	16,117
Aug 11, 2026	91.21	91.30	90.80	90.86	90.63	-0.29%	12,578
Aug 10, 2026	91.08	91.33	91.08	91.12	90.89	-0.11%	49,396
Aug 7, 2026	90.83	91.23	90.83	91.22	90.99	0.67%	40,006
Aug 6, 2026	90.90	90.98	90.53	90.61	90.38	-0.20%	40,753
Aug 5, 2026	91.26	91.44	90.66	90.79	90.57	-0.15%	19,970
Aug 4, 2026	89.66	91.12	89.66	90.94	90.71	1.86%	13,071
Aug 3, 2026	88.50	89.38	88.50	89.28	89.05	1.62%	25,563
Jul 31, 2026	87.88	88.12	87.05	87.85	87.63	0.53%	17,317
Jul 30, 2026	86.72	87.44	86.51	87.38	87.17	1.74%	25,818