VTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	101.68	102.19	101.55	101.59	-	1.07%	976,062
Mar 24, 2026	99.16	101.05	98.80	100.51	100.51	0.32%	7,801,091
Mar 23, 2026	100.07	101.78	99.65	100.19	99.93	2.14%	8,311,555
Mar 20, 2026	100.02	100.22	97.36	98.09	97.83	-2.17%	5,949,664
Mar 19, 2026	98.42	101.24	98.26	100.27	100.01	0.63%	8,192,921
Mar 18, 2026	100.60	100.92	99.58	99.64	99.38	-1.63%	4,866,844
Mar 17, 2026	101.19	101.93	100.83	101.29	101.03	0.68%	4,724,523
Mar 16, 2026	100.94	101.63	100.38	100.61	100.35	0.96%	4,798,798
Mar 13, 2026	100.74	101.30	99.26	99.65	99.39	-0.38%	9,227,021
Mar 12, 2026	100.63	100.97	99.69	100.03	99.77	-2.14%	6,097,889
Mar 11, 2026	102.01	102.82	101.31	102.22	101.95	-0.20%	6,346,300
Mar 10, 2026	102.32	104.17	102.05	102.42	102.15	-0.09%	6,281,375
Mar 9, 2026	100.08	102.93	98.81	102.51	102.24	1.09%	7,566,618
Mar 6, 2026	101.68	102.39	101.04	101.40	101.13	-2.30%	6,142,224
Mar 5, 2026	104.71	105.41	102.75	103.79	103.52	-1.91%	5,706,866
Mar 4, 2026	105.57	106.28	104.61	105.81	105.53	0.97%	4,247,577
Mar 3, 2026	103.79	105.54	102.38	104.79	104.52	-1.73%	7,867,338
Mar 2, 2026	104.24	106.83	104.22	106.63	106.35	0.86%	5,048,815
Feb 27, 2026	105.96	106.20	105.02	105.72	105.44	-1.66%	4,728,572
Feb 26, 2026	107.11	107.61	105.96	107.51	107.23	0.52%	2,707,165
Feb 25, 2026	107.22	107.23	106.09	106.95	106.67	0.49%	2,194,018
Feb 24, 2026	105.22	106.75	105.06	106.43	106.15	1.08%	2,476,519
Feb 23, 2026	106.45	106.84	104.34	105.29	105.01	-1.56%	3,490,168
Feb 20, 2026	106.22	108.02	105.95	106.96	106.68	0.02%	5,495,909
Feb 19, 2026	106.12	106.96	105.54	106.94	106.66	0.22%	4,136,706
Feb 18, 2026	106.27	107.87	105.83	106.71	106.43	0.39%	2,985,275
Feb 17, 2026	106.02	106.83	104.70	106.30	106.02	0.04%	3,756,918
Feb 13, 2026	105.33	107.18	104.48	106.26	105.98	1.30%	4,367,465
Feb 12, 2026	107.94	108.09	104.44	104.90	104.63	-2.06%	4,413,468
Feb 11, 2026	108.50	108.69	105.92	107.11	106.83	-0.45%	4,786,122
Feb 10, 2026	107.99	108.53	107.47	107.59	107.31	-0.26%	3,950,488
Feb 9, 2026	107.06	108.19	106.46	107.87	107.59	0.72%	3,555,554
Feb 6, 2026	104.97	107.39	104.90	107.10	106.82	3.55%	3,623,403
Feb 5, 2026	104.48	105.74	103.08	103.43	103.16	-1.79%	4,987,821
Feb 4, 2026	106.77	106.92	103.92	105.32	105.04	-0.85%	6,522,074
Feb 3, 2026	106.29	107.10	104.49	106.22	105.94	0.27%	5,297,858
Feb 2, 2026	104.44	106.57	104.40	105.93	105.65	0.96%	4,567,178
Jan 30, 2026	105.48	106.27	104.24	104.92	104.65	-1.39%	4,652,238
Jan 29, 2026	106.69	107.10	104.83	106.40	106.12	0.01%	5,441,798
Jan 28, 2026	107.46	107.76	106.11	106.39	106.11	-0.53%	6,857,702
Jan 27, 2026	106.69	107.03	106.16	106.96	106.68	0.29%	2,929,472
Jan 26, 2026	107.12	107.76	106.49	106.65	106.37	-0.35%	4,070,930
Jan 23, 2026	108.70	108.70	106.88	107.02	106.74	-1.82%	4,675,582
Jan 22, 2026	109.04	109.76	108.87	109.00	108.71	0.73%	5,112,268
Jan 21, 2026	106.93	108.54	106.26	108.21	107.93	1.96%	6,212,453
Jan 20, 2026	105.56	107.13	105.53	106.13	105.85	-1.17%	5,487,240
Jan 16, 2026	107.43	108.00	107.00	107.39	107.11	0.08%	4,543,774
Jan 15, 2026	106.69	107.91	106.60	107.30	107.02	0.88%	4,245,501
Jan 14, 2026	105.52	106.46	105.15	106.36	106.08	0.67%	9,119,973
Jan 13, 2026	106.03	106.25	105.26	105.65	105.37	-0.02%	2,676,090