VTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	98.51	98.53	98.26	98.31	98.31	-0.10%	507,433
Aug 27, 2026	98.54	98.57	98.40	98.40	98.40	-0.11%	481,364
Aug 26, 2026	98.66	98.68	98.49	98.51	98.51	-0.13%	277,950
Aug 25, 2026	98.62	98.70	98.51	98.63	98.63	0.01%	375,940
Aug 24, 2026	98.67	98.77	98.58	98.63	98.63	0.08%	445,712
Aug 21, 2026	98.59	98.60	98.51	98.55	98.55	-0.07%	360,661
Aug 20, 2026	98.68	98.81	98.48	98.62	98.62	-0.22%	591,974
Aug 19, 2026	98.86	98.92	98.77	98.84	98.84	0.24%	333,086
Aug 18, 2026	98.86	98.94	98.60	98.60	98.60	-0.25%	561,554
Aug 17, 2026	99.17	99.17	98.84	98.85	98.85	-0.30%	537,296
Aug 14, 2026	99.38	99.38	99.11	99.15	99.15	-0.20%	320,775
Aug 13, 2026	99.34	99.41	99.26	99.35	99.35	0.14%	416,401
Aug 12, 2026	99.30	99.41	99.20	99.21	99.21	0.04%	465,731
Aug 11, 2026	99.17	99.19	99.11	99.18	99.18	0.08%	293,759
Aug 10, 2026	99.19	99.23	99.05	99.10	99.10	-0.04%	324,357
Aug 7, 2026	99.08	99.20	99.01	99.14	99.14	0.29%	340,129
Aug 6, 2026	98.83	98.93	98.80	98.86	98.86	-0.03%	242,452
Aug 5, 2026	98.71	98.89	98.71	98.89	98.89	0.10%	289,931
Aug 4, 2026	98.60	98.79	98.54	98.79	98.79	0.35%	419,875
Aug 3, 2026	98.53	98.54	98.43	98.45	98.45	0.05%	438,316
Jul 31, 2026	98.70	98.70	98.53	98.66	98.40	-0.07%	372,323
Jul 30, 2026	98.76	98.78	98.55	98.72	98.46	-0.14%	304,587
Jul 29, 2026	98.84	99.01	98.81	98.86	98.60	-0.01%	225,893
Jul 28, 2026	98.78	98.93	98.77	98.87	98.61	0.10%	270,179
Jul 27, 2026	98.90	98.92	98.76	98.77	98.51	0.18%	293,833
Jul 24, 2026	98.50	98.80	98.47	98.59	98.33	0.15%	220,320
Jul 23, 2026	98.85	98.88	98.39	98.44	98.18	-0.64%	528,192
Jul 22, 2026	99.33	99.34	99.05	99.08	98.82	-0.32%	270,863
Jul 21, 2026	99.60	99.63	99.38	99.39	99.13	-0.13%	306,330
Jul 20, 2026	99.73	99.85	99.51	99.52	99.26	-0.10%	241,981
Jul 17, 2026	99.72	99.74	99.59	99.62	99.36	-0.07%	277,747
Jul 16, 2026	99.85	99.86	99.65	99.69	99.43	-0.16%	322,610
Jul 15, 2026	100.06	100.06	99.74	99.85	99.59	-0.17%	584,612
Jul 14, 2026	100.09	100.15	100.01	100.02	99.76	0.06%	348,651
Jul 13, 2026	100.08	100.08	99.95	99.97	99.71	-0.12%	388,786
Jul 10, 2026	100.09	100.19	100.05	100.09	99.83	0.04%	376,507
Jul 9, 2026	100.11	100.16	100.05	100.05	99.79	0.04%	397,370
Jul 8, 2026	100.04	100.13	100.01	100.01	99.75	-0.22%	310,908
Jul 7, 2026	100.34	100.41	100.23	100.23	99.97	-0.20%	315,466
Jul 6, 2026	100.32	100.72	100.32	100.43	100.17	0.04%	333,429
Jul 2, 2026	100.40	100.42	100.30	100.39	100.13	0.09%	284,037
Jul 1, 2026	100.21	100.35	100.20	100.30	100.03	-0.04%	261,235
Jun 30, 2026	100.54	100.66	100.54	100.60	100.08	-	244,616
Jun 29, 2026	100.53	100.61	100.52	100.60	100.08	0.10%	171,091
Jun 26, 2026	100.44	100.52	100.41	100.50	99.98	0.07%	288,540
Jun 25, 2026	100.44	100.46	100.38	100.43	99.91	0.09%	163,268
Jun 24, 2026	100.38	100.47	100.33	100.34	99.82	0.10%	235,445
Jun 23, 2026	100.24	100.56	100.22	100.24	99.72	-0.04%	250,457
Jun 22, 2026	100.44	100.69	100.22	100.28	99.76	0.04%	416,286
Jun 18, 2026	100.26	100.30	100.23	100.24	99.72	0.24%	301,232