VTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	99.87	99.87	99.73	99.75	99.75	0.01%	32,801
May 7, 2026	99.82	99.82	99.71	99.74	99.74	-0.03%	52,915
May 6, 2026	99.90	99.92	99.76	99.77	99.77	0.14%	280,058
May 5, 2026	99.69	99.72	99.56	99.63	99.63	0.04%	386,447
May 4, 2026	99.67	99.68	99.45	99.59	99.59	-0.10%	329,424
May 1, 2026	99.78	99.81	99.65	99.69	99.69	-0.29%	361,433
Apr 30, 2026	100.02	100.02	99.89	99.98	99.72	0.06%	322,873
Apr 29, 2026	100.05	100.18	99.87	99.92	99.66	-0.18%	295,357
Apr 28, 2026	100.11	100.15	100.05	100.10	99.84	-0.12%	175,006
Apr 27, 2026	100.29	100.30	100.18	100.23	99.96	-0.03%	235,320
Apr 24, 2026	100.27	100.30	100.20	100.26	99.99	0.06%	180,900
Apr 23, 2026	100.31	100.31	100.03	100.19	99.93	-0.02%	249,857
Apr 22, 2026	100.24	100.26	100.19	100.21	99.95	0.04%	148,362
Apr 21, 2026	100.22	100.23	100.08	100.17	99.91	-0.09%	239,444
Apr 20, 2026	100.15	100.27	100.12	100.26	100.00	0.06%	269,088
Apr 17, 2026	99.99	100.32	99.99	100.20	99.94	0.24%	307,554
Apr 16, 2026	100.02	100.04	99.91	99.97	99.70	0.01%	294,829
Apr 15, 2026	100.06	100.08	99.95	99.96	99.70	-0.10%	189,936
Apr 14, 2026	100.01	100.10	99.98	100.06	99.80	0.05%	273,336
Apr 13, 2026	99.86	100.02	99.82	100.01	99.75	0.15%	329,410
Apr 10, 2026	99.99	99.99	99.82	99.86	99.60	-0.06%	205,758
Apr 9, 2026	99.77	99.95	99.73	99.92	99.66	0.20%	212,813
Apr 8, 2026	99.87	100.10	99.69	99.73	99.47	0.33%	301,504
Apr 7, 2026	99.14	99.43	99.14	99.40	99.14	0.15%	191,683
Apr 6, 2026	99.23	99.37	99.21	99.25	98.99	-0.09%	289,447
Apr 2, 2026	99.02	99.38	99.00	99.34	99.08	0.23%	304,369
Apr 1, 2026	99.09	99.17	99.04	99.11	98.85	0.03%	453,411
Mar 31, 2026	99.08	99.22	99.00	99.08	98.56	0.25%	326,994
Mar 30, 2026	98.88	99.03	98.74	98.83	98.32	0.16%	188,570
Mar 27, 2026	98.65	98.71	98.43	98.67	98.16	-0.06%	266,074
Mar 26, 2026	98.85	98.85	98.69	98.73	98.22	-0.25%	268,342
Mar 25, 2026	99.00	99.10	98.88	98.98	98.47	0.18%	326,125
Mar 24, 2026	99.32	99.32	98.76	98.80	98.29	-0.54%	398,137
Mar 23, 2026	99.39	99.48	99.20	99.34	98.82	0.20%	326,793
Mar 20, 2026	99.88	99.88	99.10	99.14	98.62	-0.79%	377,668
Mar 19, 2026	100.03	100.11	99.77	99.93	99.41	-0.16%	171,973
Mar 18, 2026	100.23	100.24	100.09	100.09	99.57	-0.15%	103,476
Mar 17, 2026	100.35	100.35	100.07	100.24	99.72	0.01%	180,838
Mar 16, 2026	100.22	100.46	100.06	100.23	99.71	0.06%	164,415
Mar 13, 2026	100.05	100.17	99.97	100.17	99.65	0.30%	342,955
Mar 12, 2026	100.36	100.36	99.81	99.87	99.35	-0.38%	379,455
Mar 11, 2026	100.44	100.48	100.23	100.25	99.73	-0.30%	183,387
Mar 10, 2026	100.57	100.63	100.49	100.55	100.03	-0.10%	268,811
Mar 9, 2026	100.67	100.72	100.56	100.65	100.13	-0.08%	234,419
Mar 6, 2026	100.78	100.78	100.52	100.73	100.21	-0.01%	194,733
Mar 5, 2026	100.63	100.80	100.61	100.74	100.22	-0.06%	280,385
Mar 4, 2026	100.81	100.90	100.72	100.81	100.28	-0.01%	199,450
Mar 3, 2026	101.04	101.10	100.71	100.82	100.30	-0.51%	573,198
Mar 2, 2026	101.42	101.43	101.27	101.34	100.81	-0.48%	199,453
Feb 27, 2026	101.90	101.90	101.79	101.83	101.04	0.06%	159,999