VTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	101.23	101.34	101.16	101.29	101.29	0.18%	152,141
Feb 11, 2026	101.03	101.12	101.02	101.11	101.11	-0.05%	255,430
Feb 10, 2026	101.23	101.28	101.11	101.16	101.16	0.07%	287,833
Feb 9, 2026	101.04	101.11	101.00	101.09	101.09	0.05%	151,133
Feb 6, 2026	101.11	101.11	100.98	101.04	101.04	-	177,326
Feb 5, 2026	101.10	101.12	100.94	101.04	101.04	0.14%	441,727
Feb 4, 2026	100.80	100.94	100.80	100.90	100.90	0.09%	191,952
Feb 3, 2026	100.75	100.93	100.70	100.81	100.81	0.06%	367,415
Feb 2, 2026	101.00	101.00	100.67	100.75	100.75	-0.21%	249,049
Jan 30, 2026	100.85	101.00	100.84	100.96	100.71	0.11%	163,883
Jan 29, 2026	100.83	100.92	100.82	100.85	100.60	-0.01%	153,975
Jan 28, 2026	100.79	100.87	100.77	100.86	100.61	0.07%	165,472
Jan 27, 2026	100.72	100.82	100.72	100.79	100.54	0.04%	238,214
Jan 26, 2026	100.79	100.79	100.72	100.75	100.50	0.09%	169,435
Jan 23, 2026	100.65	100.75	100.63	100.66	100.41	0.02%	175,712
Jan 22, 2026	100.69	100.69	100.58	100.64	100.39	-0.06%	245,446
Jan 21, 2026	100.73	100.77	100.51	100.70	100.45	0.09%	341,837
Jan 20, 2026	100.90	100.90	100.49	100.61	100.36	-0.29%	212,536
Jan 16, 2026	100.99	100.99	100.82	100.90	100.65	-0.01%	244,861
Jan 15, 2026	100.99	100.99	100.90	100.91	100.66	-0.01%	142,226
Jan 14, 2026	100.86	100.93	100.83	100.92	100.67	0.10%	160,199
Jan 13, 2026	100.94	100.94	100.79	100.82	100.57	0.02%	108,682
Jan 12, 2026	100.82	100.84	100.72	100.80	100.55	0.10%	166,137
Jan 9, 2026	100.75	100.85	100.70	100.70	100.45	0.03%	125,798
Jan 8, 2026	100.55	100.73	100.55	100.67	100.42	-0.01%	221,651
Jan 7, 2026	100.55	100.73	100.55	100.68	100.43	0.20%	261,420
Jan 6, 2026	100.42	100.48	100.36	100.48	100.23	0.06%	285,004
Jan 5, 2026	100.44	100.48	100.37	100.41	100.16	0.11%	230,192
Jan 2, 2026	100.28	100.31	100.24	100.30	100.05	0.03%	270,146
Dec 31, 2025	100.18	100.30	100.16	100.26	100.01	0.08%	267,818
Dec 30, 2025	100.16	100.22	100.16	100.18	99.93	0.03%	137,648
Dec 29, 2025	100.24	100.24	100.13	100.15	99.90	-	232,189
Dec 26, 2025	100.18	100.25	100.08	100.15	99.90	-0.01%	228,113
Dec 24, 2025	100.16	100.22	100.10	100.16	99.91	-0.23%	181,262
Dec 23, 2025	100.24	100.41	100.15	100.39	99.88	0.12%	372,366
Dec 22, 2025	100.28	100.31	100.21	100.27	99.76	0.08%	477,733
Dec 19, 2025	100.17	100.23	100.14	100.19	99.68	0.05%	201,106
Dec 18, 2025	100.29	100.29	100.13	100.14	99.63	-	170,273
Dec 17, 2025	100.13	100.19	100.05	100.14	99.63	0.05%	129,563
Dec 16, 2025	100.01	100.17	99.99	100.09	99.58	0.02%	163,815
Dec 15, 2025	100.12	100.15	99.98	100.07	99.56	0.09%	80,183
Dec 12, 2025	99.95	100.08	99.88	99.98	99.47	-0.10%	209,349
Dec 11, 2025	100.16	100.20	100.07	100.08	99.57	0.02%	176,242
Dec 10, 2025	100.02	100.14	99.98	100.06	99.55	-	266,968
Dec 9, 2025	100.24	100.24	100.03	100.06	99.55	-0.01%	250,224
Dec 8, 2025	100.11	100.14	100.07	100.07	99.56	-0.05%	264,731
Dec 5, 2025	100.11	100.15	100.11	100.12	99.61	-0.04%	129,857
Dec 4, 2025	100.08	100.17	100.07	100.17	99.65	-0.08%	108,425
Dec 3, 2025	100.16	100.27	100.16	100.25	99.74	0.13%	161,904
Dec 2, 2025	100.15	100.15	100.06	100.12	99.61	-0.06%	114,833