VPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	20.99	21.17	21.09	21.11	-	0.40%	34,383
Mar 31, 2025	21.07	21.09	20.86	21.02	21.02	-0.33%	71,790
Mar 28, 2025	21.22	21.22	21.06	21.09	21.09	-0.42%	20,028
Mar 27, 2025	21.31	21.36	21.11	21.18	21.18	-0.84%	239,992
Mar 26, 2025	21.40	21.40	21.28	21.36	21.36	-0.14%	20,632
Mar 25, 2025	21.36	21.39	21.23	21.39	21.39	0.80%	24,347
Mar 24, 2025	21.37	21.37	21.13	21.22	21.22	-0.33%	59,694
Mar 21, 2025	21.31	21.31	21.23	21.29	21.29	-0.05%	23,180
Mar 20, 2025	21.53	21.90	21.25	21.30	21.30	-1.84%	15,072
Mar 19, 2025	21.75	21.81	21.65	21.70	21.25	0.05%	14,002
Mar 18, 2025	21.76	21.89	21.69	21.69	21.24	-0.46%	21,753
Mar 17, 2025	21.78	21.91	21.75	21.79	21.34	-	19,546
Mar 14, 2025	21.66	21.79	21.63	21.79	21.34	1.30%	10,712
Mar 13, 2025	21.68	21.71	21.50	21.51	21.07	-0.83%	16,736
Mar 12, 2025	21.62	21.74	21.56	21.69	21.24	0.65%	40,437
Mar 11, 2025	21.94	21.94	21.54	21.55	21.10	-1.51%	38,558
Mar 10, 2025	22.01	22.06	21.83	21.88	21.43	-0.68%	21,749
Mar 7, 2025	21.94	22.11	21.92	22.03	21.57	0.59%	47,829
Mar 6, 2025	22.01	22.01	21.84	21.90	21.45	-0.54%	28,406
Mar 5, 2025	22.16	22.17	21.94	22.02	21.56	-0.72%	19,889
Mar 4, 2025	22.36	22.36	22.11	22.18	21.72	-1.11%	20,811
Mar 3, 2025	22.65	22.73	22.38	22.43	21.97	-0.97%	107,828
Feb 28, 2025	22.35	22.65	22.35	22.65	22.18	0.71%	78,232
Feb 27, 2025	22.48	22.52	22.37	22.49	22.03	0.04%	170,188
Feb 26, 2025	22.64	22.64	22.40	22.48	22.02	-0.53%	30,052
Feb 25, 2025	22.70	22.70	22.51	22.60	22.13	-0.26%	61,865
Feb 24, 2025	22.76	22.76	22.56	22.66	22.19	-0.22%	31,561
Feb 21, 2025	22.84	22.86	22.65	22.71	22.24	-0.83%	48,300
Feb 20, 2025	22.86	22.90	22.70	22.90	22.43	0.22%	39,266
Feb 19, 2025	22.68	22.85	22.67	22.85	22.38	0.13%	35,731
Feb 18, 2025	22.67	22.83	22.65	22.82	22.35	0.53%	97,015
Feb 14, 2025	22.61	22.72	22.60	22.70	22.23	0.75%	37,708
Feb 13, 2025	22.46	22.53	22.46	22.53	22.06	0.27%	28,673
Feb 12, 2025	22.41	22.47	22.37	22.47	22.01	0.04%	16,525
Feb 11, 2025	22.37	22.46	22.34	22.46	22.00	0.45%	37,829
Feb 10, 2025	22.39	22.39	22.31	22.36	21.90	-0.11%	38,759
Feb 7, 2025	22.40	22.40	22.31	22.39	21.92	-0.09%	24,035
Feb 6, 2025	22.40	22.45	22.36	22.41	21.94	0.04%	19,839
Feb 5, 2025	22.35	22.40	22.30	22.40	21.93	-0.11%	21,757
Feb 4, 2025	22.42	22.42	22.31	22.42	21.96	-0.22%	50,207
Feb 3, 2025	22.23	22.47	22.13	22.47	22.01	-0.18%	54,343
Jan 31, 2025	22.39	22.51	22.37	22.51	22.04	1.03%	16,786
Jan 30, 2025	22.30	22.38	22.22	22.28	21.82	0.09%	21,497
Jan 29, 2025	22.39	22.40	22.11	22.26	21.80	-0.54%	29,334
Jan 28, 2025	22.40	22.46	22.26	22.38	21.92	0.09%	66,166
Jan 27, 2025	22.34	22.42	22.25	22.36	21.90	-0.62%	21,764
Jan 24, 2025	22.25	22.50	22.25	22.50	22.03	1.03%	132,393
Jan 23, 2025	22.18	22.27	22.16	22.27	21.81	0.60%	93,828
Jan 22, 2025	22.18	22.18	22.09	22.14	21.68	-0.07%	40,449
Jan 21, 2025	22.15	22.17	22.08	22.15	21.70	0.61%	37,678