VTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	100.78	100.78	100.52	100.73	100.73	-0.01%	194,733
Mar 5, 2026	100.63	100.80	100.61	100.74	100.74	-0.06%	280,385
Mar 4, 2026	100.81	100.90	100.72	100.81	100.81	-0.01%	199,450
Mar 3, 2026	101.04	101.10	100.71	100.82	100.82	-0.51%	573,198
Mar 2, 2026	101.42	101.43	101.27	101.34	101.34	-0.48%	199,453
Feb 27, 2026	101.90	101.90	101.79	101.83	101.57	0.06%	159,999
Feb 26, 2026	101.75	101.77	101.73	101.76	101.50	0.07%	126,213
Feb 25, 2026	101.70	101.71	101.61	101.69	101.43	-0.01%	275,373
Feb 24, 2026	101.61	101.75	101.59	101.71	101.45	0.08%	136,700
Feb 23, 2026	101.63	101.66	101.55	101.62	101.36	0.07%	196,585
Feb 20, 2026	101.58	101.58	101.47	101.55	101.29	0.09%	179,576
Feb 19, 2026	101.46	101.54	101.46	101.46	101.20	-0.01%	151,122
Feb 18, 2026	101.45	101.52	101.39	101.47	101.21	-	271,676
Feb 17, 2026	101.46	101.53	101.37	101.47	101.21	0.06%	176,833
Feb 13, 2026	101.43	101.51	101.37	101.41	101.15	0.12%	132,183
Feb 12, 2026	101.23	101.34	101.16	101.29	101.03	0.18%	152,832
Feb 11, 2026	101.03	101.12	101.02	101.11	100.86	-0.05%	255,430
Feb 10, 2026	101.23	101.28	101.11	101.16	100.90	0.07%	287,833
Feb 9, 2026	101.04	101.11	101.00	101.09	100.83	0.05%	151,133
Feb 6, 2026	101.11	101.11	100.98	101.04	100.78	-	177,326
Feb 5, 2026	101.10	101.12	100.94	101.04	100.79	0.14%	441,727
Feb 4, 2026	100.80	100.94	100.80	100.90	100.65	0.09%	191,952
Feb 3, 2026	100.75	100.93	100.70	100.81	100.56	0.06%	367,415
Feb 2, 2026	101.00	101.00	100.67	100.75	100.50	-0.21%	249,049
Jan 30, 2026	100.85	101.00	100.84	100.96	100.46	0.11%	163,883
Jan 29, 2026	100.83	100.92	100.82	100.85	100.35	-0.01%	153,975
Jan 28, 2026	100.79	100.87	100.77	100.86	100.36	0.07%	165,472
Jan 27, 2026	100.72	100.82	100.72	100.79	100.29	0.04%	238,214
Jan 26, 2026	100.79	100.79	100.72	100.75	100.25	0.09%	169,435
Jan 23, 2026	100.65	100.75	100.63	100.66	100.16	0.02%	175,712
Jan 22, 2026	100.69	100.69	100.58	100.64	100.14	-0.06%	245,446
Jan 21, 2026	100.73	100.77	100.51	100.70	100.20	0.09%	341,837
Jan 20, 2026	100.90	100.90	100.49	100.61	100.11	-0.29%	212,536
Jan 16, 2026	100.99	100.99	100.82	100.90	100.40	-0.01%	244,861
Jan 15, 2026	100.99	100.99	100.90	100.91	100.41	-0.01%	142,226
Jan 14, 2026	100.86	100.93	100.83	100.92	100.42	0.10%	160,199
Jan 13, 2026	100.94	100.94	100.79	100.82	100.32	0.02%	108,682
Jan 12, 2026	100.82	100.84	100.72	100.80	100.30	0.10%	166,137
Jan 9, 2026	100.75	100.85	100.70	100.70	100.20	0.03%	125,798
Jan 8, 2026	100.55	100.73	100.55	100.67	100.17	-0.01%	221,651
Jan 7, 2026	100.55	100.73	100.55	100.68	100.18	0.20%	261,420
Jan 6, 2026	100.42	100.48	100.36	100.48	99.97	0.06%	285,004
Jan 5, 2026	100.44	100.48	100.37	100.41	99.91	0.11%	230,192
Jan 2, 2026	100.28	100.31	100.24	100.30	99.79	0.03%	270,146
Dec 31, 2025	100.18	100.30	100.16	100.26	99.76	0.08%	267,818
Dec 30, 2025	100.16	100.22	100.16	100.18	99.68	0.03%	137,648
Dec 29, 2025	100.24	100.24	100.13	100.15	99.65	-	232,189
Dec 26, 2025	100.18	100.25	100.08	100.15	99.65	-0.01%	228,113
Dec 24, 2025	100.16	100.22	100.10	100.16	99.66	-0.23%	181,262
Dec 23, 2025	100.24	100.41	100.15	100.39	99.63	0.12%	372,366