VSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	154.46	154.50	152.99	153.38	153.38	-0.08%	224,705
Jun 24, 2026	153.23	153.94	152.76	153.51	153.51	-0.10%	244,277
Jun 23, 2026	153.89	154.95	153.66	153.66	153.66	-2.68%	346,661
Jun 22, 2026	157.90	159.17	157.56	157.89	157.89	0.22%	261,726
Jun 18, 2026	158.05	158.24	157.25	157.54	157.54	0.37%	127,812
Jun 17, 2026	159.97	160.70	157.68	157.82	156.96	-0.84%	184,970
Jun 16, 2026	159.72	160.10	159.09	159.15	158.28	-0.48%	130,198
Jun 15, 2026	160.64	160.68	159.75	159.92	159.05	1.39%	350,557
Jun 12, 2026	157.33	158.16	156.41	157.72	156.86	0.50%	186,188
Jun 11, 2026	153.47	157.05	153.31	156.94	156.09	3.03%	181,036
Jun 10, 2026	153.59	154.76	152.28	152.33	151.50	-1.40%	129,429
Jun 9, 2026	156.43	156.94	152.34	154.50	153.66	0.05%	163,849
Jun 8, 2026	155.22	155.74	154.17	154.42	153.58	0.02%	148,061
Jun 5, 2026	158.05	158.05	153.97	154.39	153.55	-3.51%	310,451
Jun 4, 2026	159.44	160.10	159.16	160.00	159.13	0.96%	268,497
Jun 3, 2026	159.69	159.69	158.36	158.48	157.62	-1.12%	228,391