VSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	144.21	144.22	143.92	144.00	-	0.10%	35,504
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
Sep 16, 2025	144.10	144.55	143.87	144.38	143.62	0.19%	230,155
Sep 15, 2025	143.50	144.13	143.50	144.10	143.34	0.66%	119,105
Sep 12, 2025	143.36	143.36	142.78	143.16	142.40	-0.10%	109,118
Sep 11, 2025	142.19	143.50	142.19	143.30	142.54	0.89%	191,495
Sep 10, 2025	142.00	142.56	141.89	142.03	141.28	0.16%	126,084
Sep 9, 2025	142.22	142.29	141.65	141.81	141.06	-0.32%	204,999
Sep 8, 2025	142.12	142.30	141.72	142.26	141.51	0.99%	245,653
Sep 5, 2025	141.09	141.63	140.40	140.87	140.12	0.95%	135,951
Sep 4, 2025	139.13	139.60	138.93	139.54	138.80	0.37%	113,326
Sep 3, 2025	138.74	139.33	138.68	139.03	138.29	0.25%	306,590
Sep 2, 2025	138.01	138.76	137.54	138.68	137.95	-1.13%	383,590
Aug 29, 2025	140.04	140.43	139.82	140.27	139.53	-0.26%	156,738
Aug 28, 2025	140.20	140.69	140.03	140.64	139.90	0.66%	309,573
Aug 27, 2025	138.99	139.89	138.90	139.72	138.98	-0.10%	215,009
Aug 26, 2025	139.69	140.12	139.45	139.86	139.12	-0.02%	709,885
Aug 25, 2025	140.36	140.73	139.81	139.89	139.15	-0.57%	437,099
Aug 22, 2025	138.66	140.96	138.59	140.69	139.95	2.00%	156,811
Aug 21, 2025	137.86	138.30	137.68	137.93	137.20	-0.15%	218,255
Aug 20, 2025	137.94	138.35	137.77	138.14	137.41	-0.24%	157,784