VUSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	73.21	73.28	73.06	73.23	73.23	-0.25%	3,386
Aug 21, 2026	73.27	73.47	73.03	73.41	73.41	0.71%	7,184
Aug 20, 2026	73.12	73.20	72.89	72.89	72.89	-0.76%	19,064
Aug 19, 2026	73.65	73.90	73.45	73.45	73.45	0.16%	28,094
Aug 18, 2026	73.48	73.57	73.33	73.33	73.33	-0.72%	4,685
Aug 17, 2026	74.09	74.19	73.83	73.86	73.86	-0.45%	8,462
Aug 14, 2026	74.55	74.55	74.19	74.19	74.19	-0.28%	13,802
Aug 13, 2026	74.02	74.43	73.81	74.40	74.40	1.37%	8,271
Aug 12, 2026	73.56	73.56	73.39	73.39	73.39	0.06%	6,839
Aug 11, 2026	73.62	73.83	73.33	73.35	73.35	-0.23%	6,350
Aug 10, 2026	73.24	73.75	73.24	73.52	73.52	0.06%	6,529
Aug 7, 2026	73.78	73.78	73.31	73.47	73.47	0.05%	5,011
Aug 6, 2026	73.51	73.51	73.32	73.44	73.44	-0.82%	4,580
Aug 5, 2026	74.85	74.85	74.00	74.05	74.05	-0.13%	7,128
Aug 4, 2026	73.15	74.31	73.15	74.14	74.14	2.11%	12,830
Aug 3, 2026	71.97	72.64	71.97	72.61	72.61	1.07%	10,741
Jul 31, 2026	71.35	71.93	71.35	71.84	71.84	0.50%	3,783
Jul 30, 2026	71.24	71.48	70.93	71.48	71.48	1.30%	5,637
Jul 29, 2026	71.20	71.22	70.56	70.56	70.56	-0.80%	18,876
Jul 28, 2026	70.56	71.31	70.56	71.13	71.13	0.34%	11,079
Jul 27, 2026	71.08	71.08	70.55	70.89	70.89	0.86%	8,123
Jul 24, 2026	70.32	70.86	70.24	70.29	70.29	-0.15%	4,268
Jul 23, 2026	70.50	70.60	70.39	70.39	70.39	-1.17%	1,561
Jul 22, 2026	71.47	71.47	71.22	71.22	71.22	-0.65%	6,328
Jul 21, 2026	71.19	71.72	71.19	71.69	71.69	1.00%	11,536
Jul 20, 2026	71.37	71.39	70.98	70.98	70.98	-0.18%	7,304
Jul 17, 2026	71.26	71.48	70.97	71.11	71.11	-0.57%	6,218
Jul 16, 2026	71.70	71.92	71.29	71.52	71.52	-0.49%	9,494
Jul 15, 2026	72.10	72.16	71.70	71.87	71.87	-	6,653
Jul 14, 2026	71.97	72.00	71.80	71.87	71.87	0.36%	12,947
Jul 13, 2026	71.90	71.90	71.61	71.61	71.61	-0.98%	6,856
Jul 10, 2026	72.08	72.37	72.06	72.32	72.32	0.17%	8,079
Jul 9, 2026	72.09	72.37	72.09	72.20	72.20	1.07%	9,076
Jul 8, 2026	71.43	71.44	70.88	71.44	71.44	-0.52%	3,767
Jul 7, 2026	71.72	71.94	71.71	71.81	71.81	-0.69%	5,738
Jul 6, 2026	72.37	72.51	72.14	72.31	72.31	0.79%	36,748
Jul 2, 2026	71.91	72.34	71.34	71.75	71.75	-0.24%	189,392
Jul 1, 2026	72.25	72.52	71.92	71.92	71.92	-0.55%	15,113
Jun 30, 2026	71.94	72.33	71.94	72.32	72.32	0.57%	10,804
Jun 29, 2026	71.51	72.00	71.51	71.91	71.91	1.20%	5,422
Jun 26, 2026	70.38	71.28	70.38	71.06	71.05	0.14%	3,736
Jun 25, 2026	71.85	71.85	70.93	70.96	70.96	0.37%	4,323
Jun 24, 2026	71.21	71.21	70.59	70.69	70.69	-0.08%	12,264
Jun 23, 2026	70.87	71.23	70.75	70.75	70.75	-1.63%	9,002
Jun 22, 2026	72.25	72.58	71.81	71.93	71.93	-0.41%	7,058
Jun 18, 2026	72.44	72.44	71.99	72.22	72.22	1.23%	14,775
Jun 17, 2026	72.48	72.63	71.34	71.34	71.34	-1.17%	8,598
Jun 16, 2026	73.08	73.08	72.19	72.19	72.19	-0.30%	4,651
Jun 15, 2026	72.48	72.70	72.45	72.47	72.40	2.11%	13,436
Jun 12, 2026	70.88	71.08	70.74	70.98	70.91	0.57%	12,642