VOTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	85.86	86.64	85.86	86.38	86.38	0.11%	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
Jun 17, 2026	88.55	88.59	87.20	87.32	87.10	-1.21%	16,274
Jun 16, 2026	88.85	89.00	88.37	88.40	88.17	-0.47%	193,091
Jun 15, 2026	88.76	89.13	88.66	88.82	88.59	1.70%	32,289
Jun 12, 2026	87.17	87.59	86.94	87.33	87.11	0.42%	9,979
Jun 11, 2026	85.76	87.12	85.45	86.97	86.75	1.70%	26,635
Jun 10, 2026	86.31	86.85	85.43	85.52	85.30	-1.41%	28,955
Jun 9, 2026	87.53	87.71	85.29	86.74	86.52	-0.40%	83,789
Jun 8, 2026	87.53	87.81	86.99	87.09	86.87	0.33%	37,036
Jun 5, 2026	88.53	88.74	86.64	86.80	86.58	-2.75%	32,641
Jun 4, 2026	88.56	89.38	88.56	89.26	89.03	0.44%	23,873
Jun 3, 2026	89.44	89.51	88.78	88.87	88.64	-0.70%	28,476
Jun 2, 2026	89.26	89.56	89.26	89.50	89.27	0.25%	102,050
Jun 1, 2026	88.83	89.46	88.83	89.27	89.04	0.25%	11,510
May 29, 2026	89.05	89.20	88.89	89.05	88.82	0.26%	18,341
May 28, 2026	88.30	88.87	88.19	88.82	88.59	0.64%	18,225
May 27, 2026	88.30	88.33	88.06	88.25	88.02	-	13,113
May 26, 2026	88.25	88.47	88.12	88.25	88.03	0.62%	132,822
May 22, 2026	87.91	88.05	87.65	87.71	87.48	0.41%	20,355
May 21, 2026	86.76	87.50	86.76	87.35	87.12	0.20%	53,881
May 20, 2026	86.37	87.24	86.34	87.18	86.95	1.14%	15,079
May 19, 2026	86.46	86.66	86.08	86.20	85.98	-0.64%	10,495
May 18, 2026	86.99	87.02	86.33	86.75	86.53	-0.14%	10,984
May 15, 2026	86.94	87.32	86.84	86.87	86.65	-1.22%	11,935
May 14, 2026	87.47	88.03	87.47	87.94	87.71	0.76%	72,396
May 13, 2026	86.85	87.45	86.56	87.27	87.05	0.60%	5,842
May 12, 2026	86.56	86.76	86.06	86.76	86.54	-0.13%	13,892
May 11, 2026	86.58	87.04	86.58	86.87	86.65	0.20%	6,452
May 8, 2026	86.41	86.72	86.41	86.70	86.48	0.79%	10,480
May 7, 2026	86.40	86.63	85.92	86.02	85.80	-0.48%	17,746
May 6, 2026	85.60	86.45	85.60	86.44	86.21	1.49%	13,520
May 5, 2026	85.03	85.31	85.01	85.16	84.95	0.84%	14,839
May 4, 2026	84.68	84.90	84.23	84.46	84.24	-0.42%	16,349
May 1, 2026	84.78	85.24	84.78	84.81	84.60	0.30%	10,499
Apr 30, 2026	84.17	84.62	83.66	84.56	84.34	1.17%	13,080
Apr 29, 2026	83.67	83.67	83.31	83.58	83.36	-0.09%	18,255
Apr 28, 2026	83.79	83.79	83.50	83.66	83.44	-0.51%	27,403
Apr 27, 2026	83.95	84.11	83.82	84.09	83.87	0.13%	18,690
Apr 24, 2026	83.44	83.99	83.36	83.98	83.77	0.76%	11,457
Apr 23, 2026	83.37	83.77	82.73	83.35	83.14	-0.43%	34,437
Apr 22, 2026	83.34	83.74	83.34	83.71	83.50	1.06%	13,136
Apr 21, 2026	83.61	83.70	82.81	82.83	82.62	-0.60%	9,091
Apr 20, 2026	83.29	83.46	83.18	83.33	83.12	-0.21%	19,500
Apr 17, 2026	83.11	83.59	83.11	83.50	83.29	1.22%	16,477
Apr 16, 2026	82.46	82.63	82.13	82.50	82.29	0.23%	16,467