VSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	156.16	157.16	155.19	156.78	156.78	0.25%	286,455
Feb 12, 2026	158.46	158.46	156.01	156.39	156.39	-1.04%	409,532
Feb 11, 2026	157.96	158.29	156.70	158.03	158.03	0.57%	305,907
Feb 10, 2026	157.61	157.70	157.06	157.14	157.14	0.26%	455,095
Feb 9, 2026	155.31	156.89	155.28	156.73	156.73	1.74%	429,350
Feb 6, 2026	152.28	154.10	152.28	154.05	154.05	1.84%	208,110
Feb 5, 2026	151.98	152.83	151.17	151.26	151.26	-1.57%	235,377
Feb 4, 2026	154.87	154.93	152.94	153.68	153.68	-	184,328
Feb 3, 2026	153.28	153.96	152.42	153.68	153.68	0.73%	510,203
Feb 2, 2026	151.29	152.64	151.17	152.57	152.57	0.05%	331,197
Jan 30, 2026	154.12	154.35	151.88	152.50	152.50	-2.29%	547,414
Jan 29, 2026	156.67	156.73	153.81	156.08	156.08	0.24%	2,558,179
Jan 28, 2026	155.66	155.99	154.75	155.71	155.71	0.01%	831,383
Jan 27, 2026	154.70	155.86	154.69	155.70	155.70	1.29%	328,708
Jan 26, 2026	154.02	154.43	153.63	153.72	153.72	0.52%	286,876
Jan 23, 2026	151.58	152.97	151.35	152.92	152.92	0.94%	194,175
Jan 22, 2026	151.14	151.94	150.99	151.50	151.50	1.09%	188,012
Jan 21, 2026	149.16	150.22	148.64	149.87	149.87	1.01%	164,968
Jan 20, 2026	148.42	149.13	148.08	148.37	148.37	-0.60%	206,536
Jan 16, 2026	149.32	149.46	148.60	149.27	149.27	0.08%	142,468
Jan 15, 2026	149.00	149.54	148.71	149.15	149.15	0.40%	279,690
Jan 14, 2026	148.43	148.67	147.97	148.56	148.56	0.56%	137,972
Jan 13, 2026	148.44	148.50	147.69	147.74	147.74	-0.77%	390,866
Jan 12, 2026	148.13	148.98	148.11	148.89	148.89	0.74%	161,719
Jan 9, 2026	147.30	147.96	147.00	147.79	147.79	0.69%	180,742
Jan 8, 2026	146.39	146.79	146.20	146.78	146.78	-0.05%	207,525
Jan 7, 2026	146.93	147.20	146.36	146.86	146.86	0.05%	222,886
Jan 6, 2026	146.29	146.95	146.21	146.78	146.78	0.50%	472,664
Jan 5, 2026	144.87	146.22	144.87	146.05	146.05	0.91%	382,281
Jan 2, 2026	144.72	144.90	143.87	144.74	144.74	0.98%	241,627
Dec 31, 2025	143.68	143.92	143.31	143.33	143.33	-0.32%	161,106
Dec 30, 2025	143.97	144.33	143.78	143.79	143.79	-0.03%	164,944
Dec 29, 2025	143.52	143.95	143.33	143.83	143.83	-0.35%	245,786
Dec 26, 2025	144.09	144.34	143.83	144.34	144.34	0.35%	124,158
Dec 24, 2025	143.83	143.94	143.66	143.83	143.83	0.08%	177,485
Dec 23, 2025	143.52	143.73	143.17	143.71	143.71	0.54%	537,935
Dec 22, 2025	142.62	143.04	142.53	142.94	142.94	0.79%	639,983
Dec 19, 2025	141.56	142.30	141.35	141.82	141.82	-1.53%	214,930
Dec 18, 2025	144.09	144.80	143.78	144.03	140.68	0.65%	240,208
Dec 17, 2025	143.95	144.20	143.03	143.10	139.77	-0.64%	164,291
Dec 16, 2025	144.06	144.49	143.60	144.02	140.67	-0.35%	159,944
Dec 15, 2025	145.31	145.31	144.35	144.52	141.15	0.28%	334,637
Dec 12, 2025	145.12	145.35	143.62	144.11	140.75	-0.68%	178,028
Dec 11, 2025	144.28	145.31	144.28	145.10	141.72	0.43%	436,665
Dec 10, 2025	143.33	144.71	143.10	144.48	141.12	0.96%	196,752
Dec 9, 2025	143.35	143.75	142.89	143.10	139.77	-0.17%	592,568
Dec 8, 2025	143.90	143.97	143.10	143.34	140.00	-0.30%	370,107
Dec 5, 2025	144.01	144.41	143.52	143.77	140.42	0.14%	634,707
Dec 4, 2025	143.52	143.77	143.20	143.57	140.23	0.08%	1,170,166
Dec 3, 2025	142.48	143.61	142.48	143.46	140.12	0.50%	1,310,885