Veerhealth Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	26.00	26.47	25.71	26.42	26.42	1.62%	223,008
Jun 15, 2026	25.80	26.01	25.24	26.00	26.00	4.63%	261,134
Jun 12, 2026	25.00	25.00	24.60	24.85	24.85	-0.56%	73,326
Jun 11, 2026	24.84	25.00	24.56	24.99	24.99	0.60%	74,928
Jun 10, 2026	24.60	24.85	23.00	24.84	24.84	1.55%	301,575
Jun 9, 2026	24.49	24.50	24.01	24.46	24.46	0.87%	40,544
Jun 8, 2026	24.24	24.26	24.00	24.25	24.25	-	29,115
Jun 5, 2026	23.93	24.30	23.75	24.25	24.25	1.08%	111,244
Jun 4, 2026	23.99	24.00	23.71	23.99	23.99	-	60,138
Jun 3, 2026	24.31	24.31	23.60	23.99	23.99	-2.32%	55,155
Jun 2, 2026	24.79	24.94	23.76	24.56	24.56	0.24%	167,094
Jun 1, 2026	23.62	24.80	23.62	24.50	24.50	2.08%	334,136
May 29, 2026	23.26	24.00	23.26	24.00	24.00	-	79,901
May 27, 2026	23.51	24.01	23.51	24.00	24.00	0.29%	70,621
May 26, 2026	24.00	24.01	23.07	23.93	23.93	-0.25%	175,492
May 25, 2026	23.75	24.00	23.06	23.99	23.99	2.09%	162,449
May 22, 2026	23.11	23.50	23.00	23.50	23.50	-	242,530
May 21, 2026	23.50	23.68	23.03	23.50	23.50	0.69%	133,576
May 20, 2026	22.55	23.50	22.55	23.34	23.34	1.39%	153,276
May 19, 2026	22.95	23.50	22.00	23.02	23.02	0.48%	153,468
May 18, 2026	22.17	22.98	22.17	22.91	22.91	2.09%	109,473
May 15, 2026	22.00	22.49	22.00	22.44	22.44	-	76,320
May 14, 2026	22.48	22.49	21.82	22.44	22.44	0.13%	73,272
May 13, 2026	21.99	22.60	21.65	22.41	22.41	1.40%	209,654
May 12, 2026	22.24	22.33	21.46	22.10	22.10	-	34,006
May 11, 2026	21.90	22.20	21.50	22.10	22.10	0.59%	45,623
May 8, 2026	21.40	21.99	20.81	21.97	21.97	2.71%	187,961
May 7, 2026	21.56	22.20	21.10	21.39	21.39	1.18%	203,558
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