VOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.03%	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
Mar 25, 2026	77.09	77.39	77.05	77.14	77.14	0.64%	28,893
Mar 24, 2026	76.70	76.97	76.37	76.65	76.65	-0.69%	19,615
Mar 23, 2026	77.34	77.96	77.02	77.18	77.01	1.14%	34,894
Mar 20, 2026	77.34	77.34	76.00	76.31	76.14	-1.53%	23,356
Mar 19, 2026	77.04	77.74	77.04	77.50	77.32	-0.23%	20,914
Mar 18, 2026	78.53	78.53	77.67	77.68	77.50	-1.35%	15,972
Mar 17, 2026	78.70	79.02	78.68	78.74	78.57	0.25%	11,012
Mar 16, 2026	78.50	78.81	78.49	78.55	78.37	1.06%	44,687
Mar 13, 2026	78.43	78.82	77.68	77.72	77.55	-0.59%	50,908
Mar 12, 2026	78.60	78.65	78.19	78.19	78.01	-1.52%	45,327
Mar 11, 2026	79.63	79.63	79.09	79.39	79.21	-0.01%	18,276
Mar 10, 2026	79.65	80.11	79.21	79.40	79.23	-0.23%	16,524
Mar 9, 2026	78.14	79.68	77.70	79.59	79.41	0.84%	23,561
Mar 6, 2026	78.85	79.30	78.74	78.92	78.74	-1.29%	42,915
Mar 5, 2026	79.99	80.46	79.27	79.95	79.77	-0.59%	51,773
Mar 4, 2026	79.94	80.59	79.94	80.43	80.25	0.83%	18,195
Mar 3, 2026	78.98	80.02	78.57	79.77	79.59	-1.04%	50,911
Mar 2, 2026	79.46	80.76	79.46	80.60	80.42	0.18%	135,096
Feb 27, 2026	80.06	80.56	80.06	80.45	80.27	-0.45%	342,847