VSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	147.09	150.83	145.82	150.22	150.22	0.08%	304,157
Mar 6, 2026	149.38	150.73	148.65	150.10	150.10	-0.46%	254,305
Mar 5, 2026	152.00	152.53	149.35	150.80	150.80	-1.33%	329,317
Mar 4, 2026	151.93	153.23	151.28	152.84	152.84	0.54%	234,179
Mar 3, 2026	151.09	152.74	148.64	152.02	152.02	-3.60%	423,116
Mar 2, 2026	157.22	158.33	156.61	157.69	157.69	-1.47%	546,039
Feb 27, 2026	159.99	160.68	159.63	160.05	160.05	0.05%	366,284
Feb 26, 2026	159.77	159.99	158.45	159.97	159.97	0.16%	432,933
Feb 25, 2026	159.27	160.00	159.06	159.72	159.72	0.64%	401,298
Feb 24, 2026	157.72	158.96	157.55	158.71	158.71	0.54%	377,255
Feb 23, 2026	158.28	158.53	157.32	157.85	157.85	-0.56%	185,472
Feb 20, 2026	156.85	158.77	156.74	158.74	158.74	0.97%	213,458
Feb 19, 2026	156.18	157.23	155.92	157.21	157.21	0.13%	222,110
Feb 18, 2026	157.02	157.92	156.63	157.00	157.00	0.23%	223,611
Feb 17, 2026	155.46	156.93	154.67	156.64	156.64	-0.09%	255,953
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