VSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	148.12	148.14	147.51	148.07	148.07	-0.38%	139,769
Nov 12, 2026	148.58	149.05	148.09	148.63	148.63	-0.76%	519,250
Nov 11, 2026	149.39	150.13	149.04	149.77	149.77	0.83%	95,039
Nov 10, 2026	148.85	149.23	147.78	148.53	148.53	-0.72%	349,723
Nov 9, 2026	147.78	149.88	147.65	149.60	149.60	3.07%	158,591
Nov 6, 2026	144.66	146.00	144.48	145.15	145.15	-0.38%	210,142
Nov 5, 2026	149.61	149.61	145.58	145.70	145.70	-3.23%	261,485
Nov 4, 2026	150.11	150.81	149.57	150.57	150.57	2.04%	183,122
Nov 3, 2026	148.30	148.40	147.40	147.56	147.56	-0.70%	200,011
Nov 2, 2026	149.01	150.63	148.52	148.60	148.60	0.37%	214,026
Oct 30, 2026	148.44	148.45	147.15	148.05	148.05	-1.92%	310,043
Oct 29, 2026	150.72	151.12	150.31	150.95	150.95	-0.35%	300,519
Oct 28, 2026	151.28	151.61	150.46	151.48	151.48	0.60%	297,057
Oct 27, 2026	149.96	150.87	149.78	150.58	150.58	0.82%	255,990
Oct 26, 2026	149.20	150.21	149.01	149.35	149.35	-	415,075
Oct 23, 2026	148.90	149.55	148.52	149.35	149.35	-0.37%	1,834,475
Oct 22, 2026	150.64	150.64	149.41	149.91	149.91	-1.73%	129,552
Oct 21, 2026	153.06	153.06	151.88	152.55	152.55	0.12%	1,058,290
Oct 20, 2026	151.26	152.93	151.26	152.37	152.37	0.47%	96,624
Oct 19, 2026	152.29	152.52	151.62	151.65	151.65	-0.30%	108,922
Oct 16, 2026	153.32	153.54	151.72	152.11	152.11	-0.12%	167,313
Oct 15, 2026	151.29	152.45	150.76	152.30	152.30	-0.02%	134,762
Oct 14, 2026	153.02	153.25	151.88	152.33	152.33	-1.24%	130,656
Oct 13, 2026	154.20	154.49	153.74	154.25	154.25	0.07%	112,068
Oct 12, 2026	154.68	154.68	154.06	154.14	154.14	-0.63%	85,018
Oct 9, 2026	154.67	155.24	154.37	155.12	155.12	0.98%	123,124
Oct 8, 2026	153.36	154.08	152.82	153.61	153.61	-0.60%	149,146
Oct 7, 2026	154.64	154.79	154.01	154.53	154.53	-1.15%	125,793
Oct 6, 2026	156.83	157.00	156.23	156.32	156.32	0.23%	90,910
Oct 5, 2026	155.43	156.26	155.12	155.96	155.96	0.20%	125,400
Oct 2, 2026	155.43	155.96	154.79	155.65	155.65	1.01%	120,912
Oct 1, 2026	154.64	154.64	153.31	154.10	154.10	-0.74%	206,083
Sep 30, 2026	156.45	156.47	155.07	155.25	155.25	-0.19%	551,347
Sep 29, 2026	156.00	156.01	154.61	155.54	155.54	-0.38%	966,453
Sep 28, 2026	156.00	156.76	155.41	156.14	156.14	-0.79%	149,610
Sep 25, 2026	156.97	157.59	156.43	157.39	157.39	0.85%	92,660
Sep 24, 2026	156.70	156.84	155.43	156.06	156.06	-0.62%	190,140
Sep 23, 2026	158.16	158.16	156.73	157.03	157.03	-1.73%	131,819
Sep 22, 2026	159.20	160.19	158.88	159.80	159.80	0.49%	134,346
Sep 21, 2026	158.77	159.30	158.04	159.02	159.02	1.03%	139,867
Sep 18, 2026	157.27	157.56	156.77	157.40	157.40	0.02%	142,072
Sep 17, 2026	157.98	158.23	157.64	157.66	157.36	1.14%	152,128
Sep 16, 2026	157.15	157.69	155.05	155.89	155.60	0.06%	193,671
Sep 15, 2026	156.04	156.13	155.28	155.79	155.50	-0.46%	155,279
Sep 14, 2026	156.44	157.35	155.86	156.51	156.22	-1.29%	131,187
Sep 11, 2026	158.65	158.81	158.08	158.56	158.26	0.72%	384,359
Sep 10, 2026	158.04	158.35	157.20	157.42	157.13	-1.31%	113,895
Sep 9, 2026	160.58	160.68	159.34	159.51	159.21	-0.55%	520,050
Sep 8, 2026	160.93	161.20	160.31	160.39	160.09	-0.59%	135,782
Sep 4, 2026	160.31	161.64	160.31	161.34	161.04	0.42%	143,647