VST Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	262.65	268.00	261.80	262.15	262.15	-0.06%	57,173
Jun 22, 2026	260.00	265.05	260.00	262.30	262.30	1.06%	39,189
Jun 19, 2026	260.75	260.75	257.75	259.55	259.55	0.39%	14,792
Jun 18, 2026	259.10	260.95	258.10	258.55	258.55	-0.48%	12,704
Jun 17, 2026	260.00	260.00	258.35	259.80	259.80	0.29%	12,479
Jun 16, 2026	262.00	262.00	258.25	259.05	259.05	-0.25%	12,933
Jun 15, 2026	264.00	267.00	259.20	259.70	259.70	0.06%	22,968
Jun 12, 2026	256.35	261.05	256.35	259.55	259.55	1.39%	7,634
Jun 11, 2026	257.05	258.75	255.10	256.00	256.00	-0.33%	7,424
Jun 10, 2026	258.10	266.15	256.20	256.85	256.85	-1.12%	34,456
Jun 9, 2026	259.85	260.40	257.80	259.75	259.75	1.19%	18,273
Jun 8, 2026	258.25	260.10	255.00	256.70	256.70	-0.47%	11,392
Jun 5, 2026	257.00	260.00	256.15	257.90	257.90	0.94%	17,908
Jun 4, 2026	252.05	256.70	252.05	255.50	255.50	0.75%	15,260
Jun 3, 2026	254.60	255.85	251.55	253.60	253.60	-0.70%	34,745
Jun 2, 2026	251.05	255.80	251.05	255.40	255.40	0.83%	8,780
Jun 1, 2026	256.00	258.10	252.60	253.30	253.30	-0.92%	20,137
May 29, 2026	265.95	265.95	255.00	255.65	255.65	-0.93%	26,423
May 27, 2026	258.00	259.60	257.80	258.05	258.05	0.02%	17,948
May 26, 2026	257.80	260.70	257.30	258.00	258.00	0.25%	16,855
May 25, 2026	260.00	260.25	256.75	257.35	257.35	-0.44%	20,812
May 22, 2026	260.00	260.45	256.85	258.50	258.50	0.66%	7,650
May 21, 2026	257.00	260.00	256.10	256.80	256.80	0.18%	13,023
May 20, 2026	255.00	257.20	255.00	256.35	256.35	-0.31%	10,140
May 19, 2026	255.65	259.15	255.50	257.15	257.15	1.76%	13,907
May 18, 2026	260.00	260.00	251.85	252.70	252.70	-2.96%	28,163
May 15, 2026	256.75	261.75	256.75	260.40	260.40	0.46%	19,074
May 14, 2026	261.45	261.45	255.80	259.20	259.20	1.07%	22,291
May 13, 2026	258.20	259.20	255.60	256.45	256.45	-0.52%	27,759
May 12, 2026	262.20	262.20	256.10	257.80	257.80	-0.96%	13,937
May 11, 2026	265.70	265.70	259.65	260.30	260.30	-1.51%	14,146
May 8, 2026	259.20	265.25	258.10	264.30	264.30	1.99%	41,484
May 7, 2026	258.35	260.95	257.80	259.15	259.15	0.90%	12,810
May 6, 2026	257.10	260.35	255.35	256.85	256.85	-0.10%	22,536
May 5, 2026	261.30	261.30	256.55	257.10	257.10	-0.50%	6,880
May 4, 2026	257.25	261.35	256.25	258.40	258.40	-0.02%	21,218
Apr 30, 2026	258.05	260.40	256.35	258.45	258.45	-0.42%	14,225
Apr 29, 2026	259.30	261.40	258.65	259.55	259.55	-0.44%	19,694
Apr 28, 2026	261.55	266.00	258.00	260.70	260.70	0.71%	17,786
Apr 27, 2026	255.20	262.00	255.20	258.85	258.85	0.94%	31,535
Apr 24, 2026	263.10	263.10	253.00	256.45	256.45	-2.68%	65,202
Apr 23, 2026	261.85	264.90	261.25	263.50	263.50	-0.23%	19,828
Apr 22, 2026	258.05	265.15	258.05	264.10	264.10	1.52%	39,561
Apr 21, 2026	264.00	265.00	259.50	260.15	260.15	-1.36%	45,044
Apr 20, 2026	268.50	269.00	263.00	263.75	263.75	-0.51%	88,327
Apr 17, 2026	276.00	286.40	262.80	265.10	265.10	9.73%	716,464
Apr 16, 2026	244.80	244.80	239.40	241.60	241.60	1.60%	24,104
Apr 15, 2026	233.85	238.50	229.75	237.80	237.80	5.13%	17,290
Apr 13, 2026	228.00	228.00	221.95	226.20	226.20	-0.96%	8,176
Apr 10, 2026	223.00	229.75	223.00	228.40	228.40	2.77%	21,595