VTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	96.16	96.16	95.84	96.08	96.08	-0.26%	79,255
Sep 17, 2026	96.44	96.44	96.19	96.33	96.33	0.28%	54,805
Sep 16, 2026	96.08	96.26	95.96	96.06	96.06	0.01%	83,594
Sep 15, 2026	96.30	96.36	96.02	96.05	96.05	-0.35%	95,231
Sep 14, 2026	96.38	96.57	96.24	96.39	96.39	-	179,158
Sep 11, 2026	96.23	96.65	96.21	96.39	96.39	0.27%	493,755
Sep 10, 2026	96.35	96.39	96.08	96.13	96.13	-0.67%	1,382,102
Sep 9, 2026	97.23	97.26	96.75	96.78	96.78	-0.45%	682,559
Sep 8, 2026	97.22	97.60	97.15	97.22	97.22	-0.06%	462,669
Sep 4, 2026	97.22	97.73	97.22	97.28	97.28	0.02%	353,412
Sep 3, 2026	97.55	97.59	97.15	97.26	97.26	-0.16%	526,219
Sep 2, 2026	97.54	97.65	97.34	97.42	97.42	-0.04%	662,784
Sep 1, 2026	97.76	99.12	97.32	97.46	97.46	-0.42%	825,534
Aug 31, 2026	98.14	98.19	98.05	98.13	97.87	-0.18%	594,987
Aug 28, 2026	98.51	98.53	98.26	98.31	98.04	-0.10%	507,435
Aug 27, 2026	98.54	98.57	98.40	98.40	98.14	-0.11%	481,364
Aug 26, 2026	98.66	98.68	98.49	98.51	98.24	-0.13%	277,950
Aug 25, 2026	98.62	98.70	98.51	98.63	98.37	0.01%	375,940
Aug 24, 2026	98.67	98.77	98.58	98.63	98.36	0.08%	445,712
Aug 21, 2026	98.59	98.60	98.51	98.55	98.29	-0.07%	360,661
Aug 20, 2026	98.68	98.81	98.48	98.62	98.36	-0.22%	591,974
Aug 19, 2026	98.86	98.92	98.77	98.84	98.58	0.24%	333,086
Aug 18, 2026	98.86	98.94	98.60	98.60	98.34	-0.25%	561,554
Aug 17, 2026	99.17	99.17	98.84	98.85	98.59	-0.30%	537,296
Aug 14, 2026	99.38	99.38	99.11	99.15	98.89	-0.20%	320,775
Aug 13, 2026	99.34	99.41	99.26	99.35	99.09	0.14%	416,401
Aug 12, 2026	99.30	99.41	99.20	99.21	98.95	0.04%	465,731
Aug 11, 2026	99.17	99.19	99.11	99.18	98.91	0.08%	293,759
Aug 10, 2026	99.19	99.23	99.05	99.10	98.84	-0.04%	324,357
Aug 7, 2026	99.08	99.20	99.01	99.14	98.88	0.29%	340,129
Aug 6, 2026	98.83	98.93	98.80	98.86	98.59	-0.03%	242,452
Aug 5, 2026	98.71	98.89	98.71	98.89	98.62	0.10%	289,931
Aug 4, 2026	98.60	98.79	98.54	98.79	98.53	0.35%	419,875
Aug 3, 2026	98.53	98.54	98.43	98.45	98.19	0.05%	438,316
Jul 31, 2026	98.70	98.70	98.53	98.66	98.14	-0.07%	372,323
Jul 30, 2026	98.76	98.78	98.55	98.72	98.20	-0.14%	304,587
Jul 29, 2026	98.84	99.01	98.81	98.86	98.34	-0.01%	225,893
Jul 28, 2026	98.78	98.93	98.77	98.87	98.35	0.10%	270,179
Jul 27, 2026	98.90	98.92	98.76	98.77	98.25	0.18%	293,833
Jul 24, 2026	98.50	98.80	98.47	98.59	98.07	0.15%	220,320
Jul 23, 2026	98.85	98.88	98.39	98.44	97.92	-0.64%	528,192
Jul 22, 2026	99.33	99.34	99.05	99.08	98.56	-0.32%	270,863
Jul 21, 2026	99.60	99.63	99.38	99.39	98.87	-0.13%	306,330
Jul 20, 2026	99.73	99.85	99.51	99.52	99.00	-0.10%	241,981
Jul 17, 2026	99.72	99.74	99.59	99.62	99.10	-0.07%	277,747
Jul 16, 2026	99.85	99.86	99.65	99.69	99.17	-0.16%	322,610
Jul 15, 2026	100.06	100.06	99.74	99.85	99.33	-0.17%	584,612
Jul 14, 2026	100.09	100.15	100.01	100.02	99.50	0.06%	348,651
Jul 13, 2026	100.08	100.08	99.95	99.97	99.44	-0.12%	388,786
Jul 10, 2026	100.09	100.19	100.05	100.09	99.57	0.04%	376,507