Veerhealth Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	21.39	21.39	20.57	21.14	21.14	0.28%	91,660
May 5, 2026	21.24	21.24	20.42	21.08	21.08	0.48%	55,505
May 4, 2026	20.63	21.22	20.16	20.98	20.98	1.70%	137,574
Apr 30, 2026	20.81	21.25	19.50	20.63	20.63	0.10%	109,912
Apr 29, 2026	20.12	20.99	20.12	20.61	20.61	0.88%	67,474
Apr 28, 2026	20.75	20.75	19.90	20.43	20.43	1.39%	46,467
Apr 27, 2026	19.85	20.50	19.85	20.15	20.15	-0.40%	21,734
Apr 24, 2026	20.20	20.34	19.70	20.23	20.23	0.10%	27,224
Apr 23, 2026	20.37	20.55	19.90	20.21	20.21	0.50%	15,796
Apr 22, 2026	20.40	20.47	19.60	20.11	20.11	-1.76%	66,820
Apr 21, 2026	20.49	20.77	20.15	20.47	20.47	0.74%	68,064
Apr 20, 2026	20.18	20.58	19.72	20.32	20.32	1.70%	7,588
Apr 17, 2026	20.35	20.36	19.64	19.98	19.98	-1.24%	31,649
Apr 16, 2026	19.75	20.31	19.30	20.23	20.23	4.49%	71,610
Apr 15, 2026	20.12	20.95	18.40	19.36	19.36	-6.52%	269,387
Apr 13, 2026	20.80	21.21	20.50	20.71	20.71	0.73%	22,176
Apr 10, 2026	21.05	21.45	20.40	20.56	20.56	-1.96%	33,200
Apr 9, 2026	21.00	21.05	20.61	20.97	20.97	0.05%	7,433
Apr 8, 2026	20.95	21.00	20.50	20.96	20.96	0.38%	22,212
Apr 7, 2026	20.99	20.99	20.57	20.88	20.88	0.24%	8,512
Apr 6, 2026	20.38	21.36	20.37	20.83	20.83	2.56%	261,641
Apr 2, 2026	20.45	20.45	20.03	20.31	20.31	0.35%	30,538
Apr 1, 2026	20.10	20.95	19.85	20.24	20.24	0.50%	55,148
Mar 30, 2026	20.26	20.44	19.82	20.14	20.14	0.50%	62,446
Mar 27, 2026	20.01	20.25	19.85	20.04	20.04	0.15%	24,501
Mar 25, 2026	20.30	20.31	19.85	20.01	20.01	-0.74%	31,106
Mar 24, 2026	20.27	20.30	19.90	20.16	20.16	0.20%	70,680
Mar 23, 2026	20.23	20.60	19.85	20.12	20.12	-0.54%	55,244
Mar 20, 2026	20.61	20.61	20.20	20.23	20.23	0.80%	239,498
Mar 19, 2026	20.19	20.53	19.84	20.07	20.07	0.35%	102,721
Mar 18, 2026	19.21	20.15	19.21	20.00	20.00	0.05%	63,450
Mar 17, 2026	20.09	20.10	19.88	19.99	19.99	-0.05%	56,585
Mar 16, 2026	19.85	20.28	19.65	20.00	20.00	0.30%	141,271
Mar 13, 2026	20.29	20.29	19.66	19.94	19.94	-0.40%	141,639
Mar 12, 2026	20.20	20.35	19.92	20.02	20.02	0.40%	204,751
Mar 11, 2026	20.30	20.30	19.88	19.94	19.94	0.10%	6,373
Mar 10, 2026	19.95	20.00	19.40	19.92	19.92	0.86%	87,295
Mar 9, 2026	19.32	20.09	19.15	19.75	19.75	-0.95%	63,931
Mar 6, 2026	19.91	20.18	19.33	19.94	19.94	-0.35%	134,355
Mar 5, 2026	19.00	20.05	19.00	20.01	20.01	3.04%	180,835
Mar 4, 2026	19.39	19.70	18.35	19.42	19.42	0.15%	113,701
Mar 2, 2026	18.55	19.98	18.26	19.39	19.39	-1.57%	155,778
Feb 27, 2026	19.97	20.09	19.05	19.70	19.70	-1.35%	285,108
Feb 26, 2026	20.18	20.18	18.20	19.97	19.97	0.50%	171,516
Feb 25, 2026	20.16	20.19	19.01	19.87	19.87	1.22%	121,267
Feb 24, 2026	20.34	20.34	19.32	19.63	19.63	-1.75%	125,624
Feb 23, 2026	19.89	20.39	19.63	19.98	19.98	0.81%	171,685
Feb 20, 2026	18.70	19.95	18.70	19.82	19.82	0.35%	248,130
Feb 19, 2026	18.60	19.90	18.60	19.75	19.75	0.51%	163,147
Feb 18, 2026	19.35	19.70	19.01	19.65	19.65	2.93%	229,057