VOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	91.15	91.29	90.67	90.76	90.76	-0.24%	26,550
Aug 27, 2026	90.55	91.08	90.55	90.98	90.98	0.71%	18,068
Aug 26, 2026	90.30	90.48	90.20	90.33	90.33	-0.03%	9,725
Aug 25, 2026	90.52	90.52	90.04	90.36	90.36	0.33%	22,735
Aug 24, 2026	90.20	90.20	89.91	90.06	90.06	-0.32%	13,274
Aug 21, 2026	90.24	90.43	90.19	90.35	90.35	0.51%	16,836
Aug 20, 2026	90.55	90.55	89.85	89.89	89.89	-0.86%	5,392
Aug 19, 2026	90.95	90.99	90.59	90.66	90.66	0.18%	20,806
Aug 18, 2026	90.63	90.68	90.47	90.50	90.50	-0.74%	14,218
Aug 17, 2026	91.66	91.66	91.16	91.18	91.18	-0.43%	24,180
Aug 14, 2026	91.89	91.89	91.50	91.57	91.57	-0.20%	6,923
Aug 13, 2026	91.38	91.84	91.38	91.76	91.76	0.70%	19,841
Aug 12, 2026	91.42	91.42	91.05	91.12	91.12	0.29%	16,117
Aug 11, 2026	91.21	91.30	90.80	90.86	90.85	-0.29%	12,578
Aug 10, 2026	91.08	91.33	91.08	91.12	91.12	-0.11%	49,396
Aug 7, 2026	90.83	91.23	90.83	91.22	91.22	0.67%	40,006
Aug 6, 2026	90.90	90.98	90.53	90.61	90.61	-0.20%	40,753
Aug 5, 2026	91.26	91.44	90.66	90.79	90.79	-0.15%	19,970
Aug 4, 2026	89.66	91.12	89.66	90.94	90.93	1.86%	13,071
Aug 3, 2026	88.50	89.38	88.50	89.28	89.27	1.62%	25,563
Jul 31, 2026	87.88	88.12	87.05	87.85	87.85	0.53%	17,317
Jul 30, 2026	86.72	87.44	86.51	87.38	87.38	1.74%	25,818
Jul 29, 2026	87.15	87.31	85.89	85.89	85.89	-1.56%	21,856
Jul 28, 2026	87.02	87.40	86.79	87.25	87.25	0.23%	12,883
Jul 27, 2026	87.81	87.81	86.72	87.05	87.05	0.06%	37,306
Jul 24, 2026	86.98	87.42	86.90	87.00	87.00	-0.03%	13,002
Jul 23, 2026	87.23	87.51	86.75	87.02	87.02	-1.27%	46,971
Jul 22, 2026	87.93	88.34	87.93	88.14	88.14	-0.07%	8,288
Jul 21, 2026	87.83	88.28	87.83	88.20	88.20	0.86%	6,969
Jul 20, 2026	88.14	88.14	87.40	87.45	87.45	-0.22%	12,830
Jul 17, 2026	87.26	88.02	87.26	87.64	87.64	-0.89%	21,279
Jul 16, 2026	88.83	88.87	88.25	88.43	88.43	-0.59%	8,012
Jul 15, 2026	89.00	89.03	88.55	88.95	88.95	0.37%	32,332
Jul 14, 2026	88.56	88.83	88.46	88.63	88.63	0.31%	36,752
Jul 13, 2026	88.88	88.88	88.23	88.35	88.35	-0.73%	14,029
Jul 10, 2026	88.70	89.02	88.63	89.01	89.01	0.40%	13,008
Jul 9, 2026	88.09	88.71	88.03	88.66	88.65	0.94%	15,126
Jul 8, 2026	87.67	88.00	87.35	87.83	87.83	-0.39%	11,793
Jul 7, 2026	88.50	88.50	87.90	88.18	88.18	-0.51%	6,708
Jul 6, 2026	88.08	88.71	88.08	88.63	88.63	0.83%	10,157
Jul 2, 2026	88.31	88.63	87.29	87.90	87.90	-0.06%	19,789
Jul 1, 2026	87.88	88.43	87.66	87.95	87.95	-0.25%	11,479
Jun 30, 2026	87.35	88.24	87.35	88.17	88.17	0.87%	23,800
Jun 29, 2026	86.76	87.42	86.36	87.40	87.40	1.18%	18,032
Jun 26, 2026	85.86	86.64	85.86	86.39	86.39	0.12%	50,770
Jun 25, 2026	87.18	87.18	86.23	86.28	86.28	-0.07%	13,068
Jun 24, 2026	86.67	87.20	86.22	86.34	86.34	-0.29%	20,776
Jun 23, 2026	86.27	87.12	86.27	86.59	86.59	-1.33%	21,831
Jun 22, 2026	88.46	88.63	87.88	87.98	87.75	-0.46%	22,595
Jun 18, 2026	88.02	88.38	88.00	88.38	88.16	1.21%	15,230