VTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	99.81	100.05	99.81	99.89	-	-0.11%	129,466
Jun 2, 2026	99.99	100.03	99.99	100.00	100.00	0.16%	37,910
Jun 1, 2026	99.56	99.87	99.54	99.84	99.84	0.05%	342,459
May 29, 2026	99.82	100.08	99.82	100.05	99.79	0.22%	245,711
May 28, 2026	99.62	99.89	99.61	99.83	99.57	0.17%	471,496
May 27, 2026	99.52	99.68	99.52	99.66	99.40	0.17%	298,914
May 26, 2026	99.41	99.58	99.40	99.49	99.23	0.41%	567,199
May 22, 2026	99.11	99.20	99.03	99.08	98.82	0.12%	232,786
May 21, 2026	98.66	98.97	98.64	98.97	98.71	0.01%	363,675
May 20, 2026	98.83	99.00	98.67	98.96	98.71	0.29%	433,185
May 19, 2026	98.71	98.76	98.51	98.67	98.42	-0.26%	274,627
May 18, 2026	99.02	99.06	98.86	98.93	98.68	-0.06%	399,694
May 15, 2026	99.15	99.18	98.71	98.99	98.74	-0.42%	566,997
May 14, 2026	99.50	99.58	99.41	99.41	99.15	-0.03%	281,269
May 13, 2026	99.58	99.58	99.41	99.44	99.18	-0.14%	507,669
May 12, 2026	99.67	99.72	99.55	99.58	99.32	-0.12%	312,965
May 11, 2026	99.73	99.78	99.70	99.70	99.44	-0.05%	219,811
May 8, 2026	99.87	99.87	99.72	99.75	99.49	0.01%	274,090
May 7, 2026	99.82	99.82	99.71	99.74	99.48	-0.03%	292,073
May 6, 2026	99.90	99.92	99.76	99.77	99.51	0.14%	280,058
May 5, 2026	99.69	99.72	99.56	99.63	99.37	0.04%	386,447
May 4, 2026	99.67	99.68	99.45	99.59	99.33	-0.10%	329,424
May 1, 2026	99.78	99.81	99.65	99.69	99.43	-0.03%	361,433
Apr 30, 2026	100.02	100.02	99.89	99.98	99.46	0.06%	322,873
Apr 29, 2026	100.05	100.18	99.87	99.92	99.40	-0.18%	295,357
Apr 28, 2026	100.11	100.15	100.05	100.10	99.58	-0.12%	175,006
Apr 27, 2026	100.29	100.30	100.18	100.23	99.71	-0.03%	235,320
Apr 24, 2026	100.27	100.30	100.20	100.26	99.74	0.06%	180,900
Apr 23, 2026	100.31	100.31	100.03	100.19	99.67	-0.02%	249,857
Apr 22, 2026	100.24	100.26	100.19	100.21	99.69	0.04%	148,362
Apr 21, 2026	100.22	100.23	100.08	100.17	99.65	-0.09%	239,444
Apr 20, 2026	100.15	100.27	100.12	100.26	99.74	0.06%	269,088
Apr 17, 2026	99.99	100.32	99.99	100.20	99.68	0.24%	307,554
Apr 16, 2026	100.02	100.04	99.91	99.97	99.45	0.01%	294,829
Apr 15, 2026	100.06	100.08	99.95	99.96	99.44	-0.10%	189,936
Apr 14, 2026	100.01	100.10	99.98	100.06	99.54	0.05%	273,336
Apr 13, 2026	99.86	100.02	99.82	100.01	99.49	0.15%	329,410
Apr 10, 2026	99.99	99.99	99.82	99.86	99.34	-0.06%	205,758
Apr 9, 2026	99.77	99.95	99.73	99.92	99.40	0.20%	212,813
Apr 8, 2026	99.87	100.10	99.69	99.73	99.21	0.33%	301,504
Apr 7, 2026	99.14	99.43	99.14	99.40	98.89	0.15%	191,683
Apr 6, 2026	99.23	99.37	99.21	99.25	98.74	-0.09%	289,447
Apr 2, 2026	99.02	99.38	99.00	99.34	98.83	0.23%	304,369
Apr 1, 2026	99.09	99.17	99.04	99.11	98.60	0.29%	453,411
Mar 31, 2026	99.08	99.22	99.00	99.08	98.31	0.25%	326,994
Mar 30, 2026	98.88	99.03	98.74	98.83	98.06	0.16%	188,570
Mar 27, 2026	98.65	98.71	98.43	98.67	97.90	-0.06%	266,074
Mar 26, 2026	98.85	98.85	98.69	98.73	97.96	-0.25%	268,342
Mar 25, 2026	99.00	99.10	98.88	98.98	98.21	0.18%	326,125
Mar 24, 2026	99.32	99.32	98.76	98.80	98.03	-0.54%	398,137