VTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	98.71	98.89	98.71	98.89	98.89	0.10%	289,929
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
Jun 17, 2026	100.19	100.25	100.00	100.00	99.48	-0.09%	310,238
Jun 16, 2026	100.02	100.30	100.02	100.09	99.57	0.02%	197,768
Jun 15, 2026	100.15	100.18	100.06	100.07	99.55	0.11%	274,154
Jun 12, 2026	100.05	100.05	99.80	99.96	99.44	-	311,312
Jun 11, 2026	99.94	100.03	99.82	99.96	99.44	0.13%	468,187
Jun 10, 2026	100.00	100.01	99.78	99.83	99.31	-0.17%	232,169
Jun 9, 2026	100.05	100.08	99.92	100.00	99.48	0.08%	235,900
Jun 8, 2026	100.02	100.07	99.81	99.92	99.40	0.05%	271,639
Jun 5, 2026	99.79	99.93	99.73	99.87	99.35	-0.13%	210,387
Jun 4, 2026	100.04	100.06	100.00	100.00	99.48	0.05%	363,793
Jun 3, 2026	99.81	100.05	99.81	99.95	99.43	-0.05%	309,503
Jun 2, 2026	99.99	100.04	99.97	100.00	99.48	0.16%	304,746
Jun 1, 2026	99.56	99.87	99.54	99.84	99.32	0.05%	342,459
May 29, 2026	99.82	100.08	99.82	100.05	99.27	0.22%	245,711
May 28, 2026	99.62	99.89	99.61	99.83	99.06	0.17%	471,496
May 27, 2026	99.52	99.68	99.52	99.66	98.89	0.17%	298,914
May 26, 2026	99.41	99.58	99.40	99.49	98.72	0.41%	567,199