VPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	22.84	22.86	22.65	22.71	22.71	-0.83%	48,300
Feb 20, 2025	22.86	22.90	22.70	22.90	22.90	0.22%	39,266
Feb 19, 2025	22.68	22.85	22.67	22.85	22.85	0.13%	35,731
Feb 18, 2025	22.67	22.83	22.65	22.82	22.82	0.53%	97,015
Feb 14, 2025	22.61	22.72	22.60	22.70	22.70	0.75%	37,708
Feb 13, 2025	22.46	22.53	22.46	22.53	22.53	0.27%	28,673
Feb 12, 2025	22.41	22.47	22.37	22.47	22.47	0.04%	16,525
Feb 11, 2025	22.37	22.46	22.34	22.46	22.46	0.45%	37,829
Feb 10, 2025	22.39	22.39	22.31	22.36	22.36	-0.11%	38,759
Feb 7, 2025	22.40	22.40	22.31	22.39	22.39	-0.09%	24,035
Feb 6, 2025	22.40	22.45	22.36	22.41	22.41	0.04%	19,839
Feb 5, 2025	22.35	22.40	22.30	22.40	22.40	-0.11%	21,757
Feb 4, 2025	22.42	22.42	22.31	22.42	22.42	-0.22%	50,207
Feb 3, 2025	22.23	22.47	22.13	22.47	22.47	-0.18%	54,343
Jan 31, 2025	22.39	22.51	22.37	22.51	22.51	1.03%	16,786
Jan 30, 2025	22.30	22.38	22.22	22.28	22.28	0.09%	21,497
Jan 29, 2025	22.39	22.40	22.11	22.26	22.26	-0.54%	29,334
Jan 28, 2025	22.40	22.46	22.26	22.38	22.38	0.09%	66,166
Jan 27, 2025	22.34	22.42	22.25	22.36	22.36	-0.62%	21,764
Jan 24, 2025	22.25	22.50	22.25	22.50	22.50	1.03%	132,393
Jan 23, 2025	22.18	22.27	22.16	22.27	22.27	0.60%	93,828
Jan 22, 2025	22.18	22.18	22.09	22.14	22.14	-0.07%	40,449
Jan 21, 2025	22.15	22.17	22.08	22.15	22.15	0.61%	37,678
Jan 17, 2025	22.09	22.10	22.01	22.02	22.02	-0.27%	22,722
Jan 16, 2025	21.89	22.08	21.89	22.08	22.08	0.75%	25,250
Jan 15, 2025	21.93	21.93	21.86	21.92	21.92	0.69%	16,321
Jan 14, 2025	21.62	21.80	21.62	21.77	21.77	0.90%	12,156
Jan 13, 2025	21.50	21.60	21.48	21.57	21.57	0.05%	30,242
Jan 10, 2025	21.62	21.62	21.51	21.56	21.56	-0.65%	38,581
Jan 8, 2025	21.69	21.72	21.62	21.70	21.70	-0.12%	39,752
Jan 7, 2025	21.90	21.96	21.72	21.73	21.73	-0.61%	32,495
Jan 6, 2025	22.11	22.11	21.80	21.86	21.86	-0.77%	59,607
Jan 3, 2025	22.03	22.06	21.94	22.03	22.03	0.46%	34,477
Jan 2, 2025	21.76	21.97	21.76	21.93	21.93	0.83%	33,606
Dec 31, 2024	21.76	21.79	21.68	21.75	21.75	0.23%	19,860
Dec 30, 2024	21.65	21.74	21.60	21.70	21.70	0.14%	19,880
Dec 27, 2024	21.70	21.75	21.64	21.67	21.67	-0.23%	23,331
Dec 26, 2024	21.61	21.78	21.61	21.72	21.72	0.14%	23,405
Dec 24, 2024	21.56	21.72	21.56	21.69	21.69	0.77%	17,335
Dec 23, 2024	21.54	21.54	21.40	21.53	21.53	0.02%	29,743
Dec 20, 2024	21.42	21.61	21.32	21.52	21.52	-3.28%	35,963
Dec 19, 2024	22.31	22.35	22.24	22.25	21.38	-0.22%	119,005
Dec 18, 2024	22.66	22.66	22.24	22.30	21.43	-1.04%	19,443
Dec 17, 2024	22.64	22.64	22.54	22.54	21.65	-0.68%	10,314
Dec 16, 2024	22.96	22.96	22.66	22.69	21.80	-0.92%	17,568
Dec 13, 2024	22.90	22.90	22.84	22.90	22.00	-0.01%	12,237
Dec 12, 2024	22.98	22.98	22.90	22.90	22.00	0.10%	27,868
Dec 11, 2024	22.98	23.02	22.77	22.88	21.98	-0.32%	36,661
Dec 10, 2024	23.00	23.00	22.90	22.95	22.05	-0.10%	24,648
Dec 9, 2024	22.90	23.05	22.90	22.98	22.08	0.47%	24,152
Dec 6, 2024	22.86	22.93	22.76	22.87	21.97	0.13%	9,470
Dec 5, 2024	22.83	22.84	22.75	22.84	21.94	0.18%	5,795
Dec 4, 2024	22.76	22.80	22.73	22.80	21.91	-0.18%	11,021
Dec 3, 2024	22.84	22.84	22.77	22.84	21.94	0.18%	16,822
Dec 2, 2024	22.85	22.85	22.76	22.80	21.91	0.18%	15,903
Nov 29, 2024	22.67	22.85	22.67	22.76	21.87	0.47%	5,393
Nov 27, 2024	22.67	22.69	22.60	22.65	21.77	0.31%	4,480
Nov 26, 2024	22.56	22.61	22.48	22.59	21.70	-0.37%	14,401
Nov 25, 2024	22.61	22.67	22.58	22.67	21.78	0.62%	17,434
Nov 22, 2024	22.47	22.53	22.39	22.53	21.65	0.49%	19,402
Nov 21, 2024	22.42	22.47	22.35	22.42	21.54	-0.36%	5,560
Nov 20, 2024	22.49	22.50	22.25	22.50	21.62	0.58%	27,507
Nov 19, 2024	22.28	22.41	22.26	22.37	21.49	0.22%	15,948
Nov 18, 2024	22.27	22.35	22.27	22.32	21.44	0.04%	9,317
Nov 15, 2024	22.31	22.32	22.16	22.31	21.43	0.31%	35,567
Nov 14, 2024	22.27	22.29	22.19	22.24	21.37	-0.36%	3,473
Nov 13, 2024	22.24	22.34	22.24	22.32	21.44	0.59%	5,651
Nov 12, 2024	22.30	22.32	22.19	22.19	21.32	-0.89%	10,047
Nov 11, 2024	22.30	22.39	22.30	22.39	21.51	0.58%	17,205
Nov 8, 2024	22.31	22.35	22.25	22.26	21.39	-0.09%	9,723
Nov 7, 2024	22.15	22.40	22.15	22.28	21.41	0.86%	10,553
Nov 6, 2024	21.97	22.12	21.97	22.09	21.22	1.47%	22,727
Nov 5, 2024	21.69	21.84	21.69	21.77	20.92	-	16,652
Nov 4, 2024	21.98	21.98	21.69	21.77	20.92	-0.64%	24,092
Nov 1, 2024	22.16	22.23	21.90	21.91	21.05	-1.00%	56,993
Oct 31, 2024	22.18	22.19	22.10	22.13	21.26	-0.04%	6,167
Oct 30, 2024	22.19	22.21	22.11	22.14	21.27	0.18%	12,061
Oct 29, 2024	22.32	22.32	22.10	22.10	21.23	-1.16%	10,007
Oct 28, 2024	22.31	22.37	22.29	22.36	21.48	0.36%	20,143
Oct 25, 2024	22.36	22.39	22.28	22.28	21.41	-0.31%	23,947
Oct 24, 2024	22.31	22.35	22.25	22.35	21.47	0.61%	16,590
Oct 23, 2024	22.33	22.37	22.16	22.21	21.34	-0.56%	8,691
Oct 22, 2024	22.44	22.44	22.31	22.34	21.46	-0.34%	16,110
Oct 21, 2024	22.48	22.48	22.36	22.42	21.54	-0.14%	11,460
Oct 18, 2024	22.43	22.47	22.40	22.45	21.57	0.48%	5,649
Oct 17, 2024	22.44	22.45	22.34	22.34	21.46	-0.33%	11,549
Oct 16, 2024	22.42	22.48	22.40	22.42	21.54	0.52%	19,751
Oct 15, 2024	22.25	22.37	22.25	22.30	21.43	0.11%	9,582
Oct 14, 2024	22.17	22.28	22.17	22.28	21.40	0.29%	6,153
Oct 11, 2024	22.26	22.26	22.18	22.21	21.34	0.23%	20,054
Oct 10, 2024	22.19	22.20	22.15	22.16	21.29	-0.07%	13,158
Oct 9, 2024	22.20	22.28	22.08	22.18	21.31	-0.12%	106,678
Oct 8, 2024	22.22	22.24	22.18	22.20	21.33	0.01%	36,444
Oct 7, 2024	22.25	22.40	22.19	22.20	21.33	-0.07%	103,531
Oct 4, 2024	22.21	22.22	22.18	22.22	21.34	0.47%	5,443
Oct 3, 2024	22.11	22.31	22.10	22.11	21.24	-0.28%	105,442
Oct 2, 2024	22.19	22.22	22.13	22.17	21.30	0.19%	10,040
Oct 1, 2024	22.31	22.31	22.06	22.13	21.26	-0.98%	22,584
Sep 30, 2024	22.32	22.39	22.22	22.35	21.47	0.13%	12,830
Sep 27, 2024	22.19	22.35	22.12	22.32	21.44	0.59%	33,365