VTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	120.50	120.89	120.07	119.91	-	-0.31%	314,033
Jun 26, 2026	119.84	121.20	119.50	120.28	120.28	-0.38%	2,499,404
Jun 25, 2026	121.00	121.82	119.89	120.74	120.74	0.72%	1,991,511
Jun 24, 2026	119.52	121.08	119.11	119.88	119.88	0.46%	1,759,315
Jun 23, 2026	118.49	120.29	118.18	119.33	119.33	-0.94%	2,323,267
Jun 22, 2026	120.07	121.00	119.68	120.46	120.46	0.92%	1,197,121
Jun 18, 2026	119.05	119.56	117.76	119.36	119.36	1.96%	2,170,167
Jun 17, 2026	118.47	119.76	117.02	117.37	117.07	-0.81%	3,953,782
Jun 16, 2026	119.69	120.19	118.12	118.33	118.03	-0.85%	1,682,296
Jun 15, 2026	120.20	120.64	119.06	119.34	119.03	0.81%	1,913,409
Jun 12, 2026	117.84	119.47	117.33	118.38	118.08	0.86%	2,133,845
Jun 11, 2026	114.89	117.61	114.80	117.37	117.07	3.00%	3,648,813
Jun 10, 2026	115.00	116.78	113.86	113.95	113.66	-1.05%	2,950,321
Jun 9, 2026	116.03	117.53	112.18	115.16	114.86	0.31%	4,374,944
Jun 8, 2026	115.33	115.89	114.61	114.80	114.51	0.86%	2,099,828
Jun 5, 2026	116.82	116.90	113.22	113.83	113.53	-3.53%	2,605,298
Jun 4, 2026	116.17	118.34	115.85	117.99	117.69	1.53%	1,264,488
Jun 3, 2026	117.18	117.18	115.93	116.21	115.91	-1.38%	1,529,307
Jun 2, 2026	116.58	117.93	116.57	117.84	117.54	0.91%	1,262,398
Jun 1, 2026	116.50	117.42	115.68	116.78	116.48	-0.47%	1,877,625
May 29, 2026	117.75	117.75	116.51	117.33	117.03	-0.55%	1,620,918
May 28, 2026	117.04	118.29	116.38	117.98	117.68	0.58%	1,489,017
May 27, 2026	117.63	117.88	116.92	117.30	117.00	-0.07%	1,953,016
May 26, 2026	116.56	117.39	116.28	117.38	117.08	1.89%	1,086,354
May 22, 2026	114.77	115.81	114.64	115.20	114.90	0.92%	1,482,782
May 21, 2026	112.63	114.61	112.04	114.15	113.86	0.95%	2,540,733
May 20, 2026	111.02	113.18	110.49	113.08	112.79	2.50%	2,204,880
May 19, 2026	110.67	111.14	109.35	110.32	110.04	-1.07%	2,337,129
May 18, 2026	112.64	112.74	110.70	111.51	111.22	-0.62%	2,298,603
May 15, 2026	113.27	113.27	112.04	112.21	111.92	-2.36%	2,454,072
May 14, 2026	114.64	115.42	113.94	114.92	114.62	0.62%	1,587,771
May 13, 2026	114.35	114.57	113.12	114.21	113.92	0.03%	1,582,269
May 12, 2026	114.76	114.80	112.44	114.18	113.89	-0.98%	2,483,170
May 11, 2026	115.16	115.99	115.02	115.31	115.01	0.41%	1,558,940
May 8, 2026	114.78	115.13	114.20	114.84	114.55	0.70%	2,659,177
May 7, 2026	116.18	116.20	113.60	114.04	113.75	-1.60%	2,948,071
May 6, 2026	115.29	115.98	114.49	115.89	115.59	1.49%	1,794,836
May 5, 2026	113.22	114.33	113.14	114.19	113.90	1.71%	1,870,778
May 4, 2026	112.64	113.47	111.58	112.27	111.98	-0.51%	3,293,450
May 1, 2026	112.60	113.06	111.78	112.84	112.55	0.45%	2,266,125
Apr 30, 2026	110.39	112.44	110.14	112.34	112.05	2.16%	2,873,944
Apr 29, 2026	110.67	110.85	109.26	109.96	109.68	-0.65%	2,097,566
Apr 28, 2026	111.52	111.92	110.27	110.68	110.40	-1.18%	1,782,934
Apr 27, 2026	111.91	112.45	111.65	112.00	111.71	0.19%	1,848,310
Apr 24, 2026	111.84	112.39	110.83	111.79	111.50	0.41%	2,019,430
Apr 23, 2026	111.84	112.28	109.91	111.33	111.04	-0.37%	3,574,615
Apr 22, 2026	112.22	112.36	111.11	111.74	111.45	0.70%	1,704,602
Apr 21, 2026	112.40	113.06	110.65	110.96	110.68	-1.00%	3,087,579
Apr 20, 2026	111.02	112.20	110.93	112.08	111.79	0.58%	1,878,665
Apr 17, 2026	110.60	112.15	110.37	111.43	111.14	2.16%	3,254,530