VSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	160.31	161.64	160.31	161.34	161.34	0.42%	143,353
Sep 3, 2026	160.20	160.86	159.58	160.66	160.66	0.97%	115,666
Sep 2, 2026	158.67	159.19	158.61	159.12	159.12	0.37%	204,912
Sep 1, 2026	159.30	159.88	158.21	158.53	158.53	-0.98%	117,730
Aug 31, 2026	160.79	160.89	159.67	160.10	160.10	-0.35%	164,108
Aug 28, 2026	162.00	162.46	160.22	160.66	160.66	-0.67%	193,692
Aug 27, 2026	161.32	161.86	160.94	161.75	161.75	0.82%	139,851
Aug 26, 2026	161.02	161.47	160.25	160.44	160.44	-0.11%	167,469
Aug 25, 2026	160.37	160.70	160.16	160.62	160.62	1.05%	1,054,460
Aug 24, 2026	159.81	159.81	158.90	158.95	158.95	-0.69%	757,578
Aug 21, 2026	160.25	160.37	159.78	160.06	160.06	0.43%	141,955
Aug 20, 2026	158.72	159.90	158.72	159.37	159.37	0.12%	266,470
Aug 19, 2026	159.08	159.48	158.50	159.18	159.18	1.07%	139,280
Aug 18, 2026	159.00	159.08	157.42	157.49	157.49	-1.70%	454,564
Aug 17, 2026	160.31	160.89	159.85	160.22	160.22	0.18%	181,084
Aug 14, 2026	160.10	160.56	159.70	159.94	159.94	0.03%	114,611
Aug 13, 2026	159.70	160.11	159.50	159.89	159.89	0.13%	146,564
Aug 12, 2026	160.20	160.24	159.48	159.68	159.68	0.55%	93,694
Aug 11, 2026	158.76	159.27	158.41	158.81	158.81	0.27%	100,434
Aug 10, 2026	158.47	158.59	158.07	158.38	158.38	-0.19%	142,265
Aug 7, 2026	158.54	158.77	157.98	158.68	158.68	0.97%	117,180
Aug 6, 2026	157.17	157.75	156.74	157.16	157.16	0.22%	131,744
Aug 5, 2026	157.11	157.42	156.67	156.81	156.81	0.68%	112,771
Aug 4, 2026	154.40	155.97	154.31	155.75	155.75	2.16%	164,166
Aug 3, 2026	151.46	152.49	151.40	152.45	152.45	1.28%	115,680
Jul 31, 2026	150.77	150.81	149.24	150.52	150.52	-0.16%	108,345
Jul 30, 2026	149.26	150.87	148.96	150.76	150.76	2.04%	103,544
Jul 29, 2026	148.57	149.94	147.14	147.75	147.75	-1.35%	176,754
Jul 28, 2026	149.24	150.45	148.83	149.77	149.77	-0.89%	140,931
Jul 27, 2026	151.82	152.02	150.40	151.12	151.12	0.49%	159,859
Jul 24, 2026	150.56	151.28	150.20	150.38	150.38	-0.07%	130,148
Jul 23, 2026	150.56	151.26	149.61	150.49	150.49	-1.01%	327,763
Jul 22, 2026	152.01	152.50	152.00	152.03	152.03	0.34%	101,707
Jul 21, 2026	150.80	151.81	150.48	151.51	151.51	1.46%	290,714
Jul 20, 2026	149.98	150.27	149.11	149.33	149.33	-0.93%	200,884
Jul 17, 2026	149.72	151.06	149.68	150.73	150.73	-1.16%	155,977
Jul 16, 2026	152.81	153.22	152.22	152.50	152.50	-1.13%	347,076
Jul 15, 2026	153.55	154.48	152.83	154.25	154.25	0.76%	216,596
Jul 14, 2026	153.10	153.84	152.79	153.08	153.08	0.59%	157,656
Jul 13, 2026	153.27	153.51	151.96	152.18	152.18	-1.60%	145,479
Jul 10, 2026	154.30	154.99	153.63	154.65	154.65	0.86%	151,290
Jul 9, 2026	152.72	153.75	152.72	153.33	153.33	0.60%	306,050
Jul 8, 2026	151.69	152.49	150.69	152.41	152.41	-0.72%	144,132
Jul 7, 2026	154.85	154.92	153.05	153.52	153.52	-2.10%	420,408
Jul 6, 2026	156.07	156.98	155.98	156.81	156.81	1.10%	207,389
Jul 2, 2026	155.44	156.55	153.95	155.11	155.11	0.65%	152,886
Jul 1, 2026	153.80	154.93	153.80	154.11	154.11	-0.12%	143,551
Jun 30, 2026	153.91	154.72	153.72	154.29	154.29	0.34%	290,786
Jun 29, 2026	153.63	153.94	152.34	153.77	153.77	0.50%	179,717
Jun 26, 2026	151.91	153.75	151.91	153.01	153.01	-0.24%	202,502