VSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	139.34	140.66	139.19	140.50	140.50	1.18%	210,563
Nov 24, 2025	137.96	139.03	137.96	138.86	138.86	0.70%	275,896
Nov 21, 2025	137.15	138.30	136.63	137.89	137.89	0.72%	218,150
Nov 20, 2025	139.57	139.83	136.70	136.91	136.91	-1.23%	571,162
Nov 19, 2025	138.64	139.41	138.04	138.62	138.62	-0.20%	181,990
Nov 18, 2025	138.85	139.42	138.24	138.90	138.90	-0.84%	433,411
Nov 17, 2025	140.80	141.50	139.67	140.07	140.07	-1.16%	387,422
Nov 14, 2025	140.76	142.10	140.52	141.72	141.72	0.01%	181,277
Nov 13, 2025	142.99	143.16	141.49	141.71	141.71	-0.80%	253,899
Nov 12, 2025	142.19	142.94	142.19	142.86	142.86	0.63%	212,340
Nov 11, 2025	141.86	142.27	141.70	141.97	141.97	0.05%	239,896
Nov 10, 2025	141.46	142.03	141.05	141.90	141.90	1.19%	214,944
Nov 7, 2025	139.25	140.33	138.70	140.23	140.23	0.26%	122,656
Nov 6, 2025	140.55	140.70	139.57	139.87	139.87	-0.75%	137,295
Nov 5, 2025	140.23	141.11	140.23	140.93	140.93	0.50%	111,059
Nov 4, 2025	140.82	141.02	140.18	140.23	140.23	-1.48%	192,897
Nov 3, 2025	142.39	142.42	141.87	142.33	142.33	-0.02%	158,970
Oct 31, 2025	142.43	142.50	141.73	142.36	142.36	-0.04%	139,433
Oct 30, 2025	142.35	142.88	142.08	142.41	142.41	-0.51%	260,601
Oct 29, 2025	144.21	144.22	142.58	143.14	143.14	-0.50%	216,862
Oct 28, 2025	143.78	144.24	143.62	143.86	143.86	-0.46%	194,446
Oct 27, 2025	144.64	144.64	144.04	144.52	144.52	0.54%	129,619
Oct 24, 2025	143.81	144.01	143.68	143.74	143.74	0.22%	79,179
Oct 23, 2025	142.86	143.71	142.86	143.43	143.43	0.84%	549,243
Oct 22, 2025	142.12	142.78	141.62	142.23	142.23	0.26%	200,350
Oct 21, 2025	142.09	142.31	141.49	141.86	141.86	-0.73%	133,683
Oct 20, 2025	142.53	143.10	142.41	142.90	142.90	0.52%	880,241
Oct 17, 2025	141.89	142.31	141.33	142.16	142.16	-0.58%	158,694
Oct 16, 2025	142.96	143.59	142.43	142.99	142.99	0.35%	363,945
Oct 15, 2025	142.37	142.63	141.54	142.49	142.49	0.96%	308,507
Oct 14, 2025	139.81	141.75	139.74	141.14	141.14	-0.37%	320,847
Oct 13, 2025	141.29	141.96	141.10	141.66	141.66	1.43%	1,074,927
Oct 10, 2025	142.23	142.40	139.51	139.66	139.66	-2.06%	139,971
Oct 9, 2025	143.92	143.92	142.20	142.60	142.60	-0.74%	105,347
Oct 8, 2025	143.40	143.70	143.25	143.67	143.67	0.46%	101,026
Oct 7, 2025	144.05	144.09	142.93	143.01	143.01	-0.76%	149,244
Oct 6, 2025	144.02	144.63	144.02	144.10	144.10	0.06%	142,215
Oct 3, 2025	143.77	144.30	143.62	144.01	144.01	0.66%	111,917
Oct 2, 2025	143.35	143.45	142.23	143.07	143.07	0.03%	393,801
Oct 1, 2025	142.87	143.40	142.87	143.02	143.02	0.33%	141,396
Sep 30, 2025	142.35	142.74	142.26	142.55	142.55	0.25%	167,850
Sep 29, 2025	141.91	142.31	141.91	142.20	142.20	0.54%	128,017
Sep 26, 2025	140.78	141.72	140.68	141.44	141.44	0.31%	336,693
Sep 25, 2025	141.34	141.34	140.27	141.00	141.00	-0.68%	942,079
Sep 24, 2025	142.68	142.85	141.90	141.96	141.96	-1.14%	261,516
Sep 23, 2025	144.15	144.21	143.29	143.59	143.59	-0.08%	312,576
Sep 22, 2025	143.15	143.90	142.86	143.70	143.70	0.35%	127,454
Sep 19, 2025	142.91	143.30	142.85	143.20	143.20	-0.46%	125,450
Sep 18, 2025	143.74	144.10	143.30	143.86	143.10	-0.01%	227,664
Sep 17, 2025	144.31	145.33	143.28	143.88	143.12	-0.35%	173,067