VSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	160.20	160.86	159.58	160.66	160.36	0.97%	115,684
Sep 2, 2026	158.67	159.19	158.61	159.12	158.82	0.37%	204,914
Sep 1, 2026	159.30	159.88	158.21	158.53	158.23	-0.98%	117,732
Aug 31, 2026	160.79	160.89	159.67	160.10	159.80	-0.35%	164,109
Aug 28, 2026	162.00	162.46	160.22	160.66	160.36	-0.67%	193,693
Aug 27, 2026	161.32	161.86	160.94	161.75	161.45	0.82%	139,852
Aug 26, 2026	161.02	161.47	160.25	160.44	160.14	-0.11%	167,471
Aug 25, 2026	160.37	160.70	160.16	160.62	160.32	1.05%	1,054,461
Aug 24, 2026	159.81	159.81	158.90	158.95	158.65	-0.69%	757,580
Aug 21, 2026	160.25	160.37	159.78	160.06	159.76	0.43%	141,961
Aug 20, 2026	158.72	159.90	158.72	159.37	159.07	0.12%	276,484
Aug 19, 2026	159.08	159.48	158.50	159.18	158.88	1.07%	139,390
Aug 18, 2026	159.00	159.08	157.42	157.49	157.20	-1.70%	454,567
Aug 17, 2026	160.31	160.89	159.85	160.22	159.92	0.18%	181,172
Aug 14, 2026	160.10	160.56	159.70	159.94	159.64	0.03%	114,614
Aug 13, 2026	159.70	160.11	159.50	159.89	159.59	0.13%	146,566
Aug 12, 2026	160.20	160.24	159.48	159.68	159.38	0.55%	93,694
Aug 11, 2026	158.76	159.27	158.41	158.81	158.51	0.27%	100,435
Aug 10, 2026	158.47	158.59	158.07	158.38	158.08	-0.19%	142,483
Aug 7, 2026	158.54	158.77	157.98	158.68	158.38	0.97%	117,210
Aug 6, 2026	157.17	157.75	156.74	157.16	156.87	0.22%	131,954
Aug 5, 2026	157.11	157.42	156.67	156.81	156.52	0.68%	112,784
Aug 4, 2026	154.40	155.97	154.31	155.75	155.46	2.16%	164,168
Aug 3, 2026	151.46	152.49	151.40	152.45	152.16	1.28%	115,703
Jul 31, 2026	150.77	150.81	149.24	150.52	150.24	-0.16%	108,379
Jul 30, 2026	149.26	150.87	148.96	150.76	150.48	2.04%	103,692
Jul 29, 2026	148.57	149.94	147.14	147.75	147.47	-1.35%	176,980
Jul 28, 2026	149.24	150.45	148.83	149.77	149.49	-0.89%	140,954
Jul 27, 2026	151.82	152.02	150.40	151.12	150.84	0.49%	159,860
Jul 24, 2026	150.56	151.28	150.20	150.38	150.10	-0.07%	130,149
Jul 23, 2026	150.56	151.26	149.61	150.49	150.21	-1.01%	327,772
Jul 22, 2026	152.01	152.50	152.00	152.03	151.75	0.34%	103,020
Jul 21, 2026	150.80	151.81	150.48	151.51	151.23	1.46%	290,715
Jul 20, 2026	149.98	150.27	149.11	149.33	149.05	-0.93%	200,885
Jul 17, 2026	149.72	151.06	149.68	150.73	150.45	-1.16%	155,977