VTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	96.76	97.07	96.49	96.69	-	0.29%	1,296,775
Sep 12, 2025	97.14	97.19	96.36	96.41	96.41	-0.99%	1,727,875
Sep 11, 2025	95.76	97.44	95.57	97.37	97.37	1.86%	2,049,485
Sep 10, 2025	95.95	96.36	95.25	95.59	95.59	-0.23%	2,163,891
Sep 9, 2025	96.22	96.34	95.23	95.81	95.81	-0.58%	2,179,317
Sep 8, 2025	96.45	96.46	95.60	96.37	96.37	0.24%	1,827,912
Sep 5, 2025	96.18	96.94	95.05	96.14	96.14	0.46%	2,801,049
Sep 4, 2025	94.71	95.72	94.51	95.70	95.70	1.24%	1,268,872
Sep 3, 2025	94.35	95.15	94.04	94.53	94.53	-0.10%	1,704,804
Sep 2, 2025	93.84	94.80	93.64	94.62	94.62	-0.54%	1,657,252
Aug 29, 2025	95.74	95.84	94.82	95.13	95.13	-0.46%	1,402,685
Aug 28, 2025	95.83	95.83	95.20	95.57	95.57	0.15%	1,908,426
Aug 27, 2025	94.55	95.49	94.49	95.43	95.43	0.72%	1,275,498
Aug 26, 2025	94.17	94.98	94.11	94.75	94.75	0.82%	1,595,322
Aug 25, 2025	94.70	94.77	93.98	93.98	93.98	-1.04%	1,761,769
Aug 22, 2025	91.93	95.21	91.90	94.97	94.97	3.91%	5,484,427
Aug 21, 2025	90.76	91.53	90.50	91.40	91.40	0.24%	2,015,028
Aug 20, 2025	91.37	91.54	90.47	91.18	91.18	-0.34%	2,025,494
Aug 19, 2025	92.23	92.59	91.28	91.49	91.49	-0.78%	3,351,273
Aug 18, 2025	91.90	92.39	91.80	92.21	92.21	0.39%	1,090,702
Aug 15, 2025	92.46	92.50	91.42	91.85	91.85	-0.44%	2,122,961
Aug 14, 2025	92.38	92.51	91.46	92.26	92.26	-1.32%	1,728,807
Aug 13, 2025	92.32	93.58	92.14	93.49	93.49	1.96%	4,096,817
Aug 12, 2025	89.64	91.77	89.41	91.69	91.69	2.94%	1,231,730
Aug 11, 2025	89.25	89.61	88.88	89.07	89.07	-0.02%	1,614,709
Aug 8, 2025	89.40	89.57	88.86	89.09	89.09	0.21%	1,001,695
Aug 7, 2025	89.99	90.10	88.38	88.90	88.90	-0.31%	1,079,732
Aug 6, 2025	89.33	89.33	88.72	89.18	89.18	-0.13%	988,365
Aug 5, 2025	89.16	89.43	88.26	89.30	89.30	0.55%	1,913,750
Aug 4, 2025	87.53	88.82	87.38	88.81	88.81	2.17%	1,357,306
Aug 1, 2025	87.42	87.56	85.88	86.92	86.92	-2.04%	2,080,236
Jul 31, 2025	89.16	89.75	88.52	88.73	88.73	-0.97%	2,402,995
Jul 30, 2025	90.40	90.95	89.01	89.60	89.60	-0.48%	2,742,437
Jul 29, 2025	91.23	91.25	89.79	90.03	90.03	-0.66%	1,373,176
Jul 28, 2025	91.12	91.12	90.35	90.63	90.63	-0.11%	1,113,278
Jul 25, 2025	90.75	90.80	89.98	90.73	90.73	0.38%	1,185,513
Jul 24, 2025	91.21	91.32	90.36	90.39	90.39	-1.41%	1,199,368
Jul 23, 2025	90.90	91.68	90.61	91.68	91.68	1.58%	1,906,554
Jul 22, 2025	89.59	90.48	89.23	90.25	90.25	0.80%	3,113,259
Jul 21, 2025	90.38	90.73	89.47	89.53	89.53	-0.37%	1,457,955
Jul 18, 2025	91.09	91.11	89.75	89.86	89.86	-0.73%	4,160,337
Jul 17, 2025	89.34	90.63	89.24	90.52	90.52	1.32%	5,605,729
Jul 16, 2025	89.03	89.49	87.72	89.34	89.34	0.96%	2,843,978
Jul 15, 2025	90.58	90.64	88.46	88.49	88.49	-1.91%	1,445,451
Jul 14, 2025	89.45	90.27	89.36	90.21	90.21	0.69%	1,432,171
Jul 11, 2025	90.18	90.35	89.55	89.59	89.59	-1.39%	1,851,082
Jul 10, 2025	90.32	91.36	90.08	90.85	90.85	0.52%	3,117,201
Jul 9, 2025	89.96	90.41	89.38	90.38	90.38	1.05%	2,557,065
Jul 8, 2025	89.15	89.86	89.09	89.44	89.44	0.69%	2,831,188
Jul 7, 2025	89.55	90.07	88.30	88.83	88.83	-1.50%	2,058,629