VTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	98.25	98.61	98.19	98.38	98.38	0.46%	73,766
Mar 27, 2025	98.25	98.29	97.91	97.93	97.93	-0.36%	764,921
Mar 26, 2025	98.50	98.55	98.28	98.28	98.28	-0.38%	508,089
Mar 25, 2025	98.80	98.80	98.65	98.65	98.65	-0.14%	183,148
Mar 24, 2025	99.06	99.11	98.66	98.79	98.79	-0.30%	175,656
Mar 21, 2025	99.30	99.30	98.98	99.09	99.09	0.06%	33,256
Mar 20, 2025	99.59	99.82	99.00	99.03	99.03	0.02%	38,405
Mar 19, 2025	99.00	99.03	98.77	99.01	99.01	-0.04%	80,941
Mar 18, 2025	98.97	99.15	98.86	99.05	99.05	0.03%	35,802
Mar 17, 2025	99.20	99.20	98.73	99.02	99.02	0.04%	93,289
Mar 14, 2025	98.96	99.00	98.76	98.98	98.98	-0.09%	75,981
Mar 13, 2025	99.09	99.09	98.73	99.07	99.07	-0.11%	148,232
Mar 12, 2025	99.38	99.42	99.03	99.17	99.17	-0.34%	159,782
Mar 11, 2025	99.80	99.80	99.30	99.51	99.51	-0.11%	59,813
Mar 10, 2025	99.75	99.87	99.59	99.62	99.62	0.04%	61,520
Mar 7, 2025	99.88	99.88	99.28	99.58	99.58	0.09%	42,184
Mar 6, 2025	99.85	99.85	99.42	99.49	99.49	-0.43%	49,825
Mar 5, 2025	100.02	100.27	99.65	99.92	99.92	-0.06%	59,863
Mar 4, 2025	100.19	100.32	99.74	99.98	99.98	-0.25%	106,477
Mar 3, 2025	100.39	100.52	100.03	100.23	100.23	-0.24%	60,902
Feb 28, 2025	100.40	100.52	100.15	100.47	100.21	0.20%	55,708
Feb 27, 2025	100.18	100.38	100.15	100.27	100.01	-0.10%	35,403
Feb 26, 2025	100.25	100.40	100.21	100.37	100.11	0.13%	24,860
Feb 25, 2025	100.20	100.28	100.19	100.24	99.98	0.38%	45,649
Feb 24, 2025	100.00	100.02	99.81	99.87	99.61	-0.14%	68,052
Feb 21, 2025	99.73	100.07	99.70	100.00	99.74	0.35%	38,550
Feb 20, 2025	99.61	99.75	99.56	99.65	99.39	0.14%	19,771
Feb 19, 2025	99.47	99.59	99.30	99.52	99.26	0.09%	31,292
Feb 18, 2025	99.75	99.75	99.38	99.43	99.17	-0.16%	33,785
Feb 14, 2025	99.63	99.66	99.52	99.59	99.33	0.12%	33,279
Feb 13, 2025	99.23	99.54	99.18	99.47	99.21	0.36%	64,436
Feb 12, 2025	99.26	99.26	99.00	99.12	98.86	-0.39%	82,799
Feb 11, 2025	99.63	99.63	99.50	99.50	99.24	-0.25%	24,958
Feb 10, 2025	99.66	99.75	99.60	99.75	99.49	0.19%	18,825
Feb 7, 2025	99.60	99.71	99.53	99.56	99.30	-0.17%	41,613
Feb 6, 2025	99.77	99.85	99.70	99.73	99.47	-0.13%	33,498
Feb 5, 2025	99.70	99.86	99.68	99.86	99.60	0.48%	74,325
Feb 4, 2025	99.25	99.52	99.21	99.38	99.12	0.08%	86,097
Feb 3, 2025	99.42	99.46	99.20	99.30	99.04	-0.28%	57,044
Jan 31, 2025	99.52	99.58	99.44	99.58	99.04	0.08%	28,241
Jan 30, 2025	99.48	99.58	99.45	99.50	98.96	0.19%	25,544
Jan 29, 2025	99.50	99.50	99.28	99.31	98.77	-0.21%	57,709
Jan 28, 2025	99.35	99.52	99.33	99.52	98.98	0.10%	33,749
Jan 27, 2025	99.28	99.51	99.15	99.42	98.88	0.49%	60,006
Jan 24, 2025	98.93	98.95	98.77	98.94	98.40	0.02%	35,976
Jan 23, 2025	98.79	98.96	98.79	98.92	98.38	-0.14%	34,863
Jan 22, 2025	99.09	99.12	99.00	99.06	98.52	0.08%	69,943
Jan 21, 2025	99.01	99.01	98.81	98.98	98.44	0.21%	57,255
Jan 17, 2025	98.82	98.93	98.61	98.77	98.23	0.12%	39,623
Jan 16, 2025	98.63	98.76	98.43	98.66	98.12	0.07%	73,595