Vivid Global Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.95	18.95	18.75	18.83	18.83	-3.44%	38
Jul 29, 2026	19.00	19.70	18.60	19.50	19.50	0.67%	2,487
Jul 28, 2026	19.25	19.50	18.55	19.37	19.37	-1.42%	821
Jul 23, 2026	19.31	19.75	19.00	19.65	19.65	-0.96%	1,144
Jul 22, 2026	19.70	19.86	19.40	19.84	19.84	-0.55%	160
Jul 21, 2026	21.40	21.40	18.75	19.95	19.95	4.12%	263
Jul 20, 2026	19.00	19.50	18.81	19.16	19.16	1.86%	1,784
Jul 17, 2026	18.60	19.50	18.51	18.81	18.81	1.13%	528
Jul 16, 2026	20.20	20.20	18.36	18.60	18.60	-7.88%	4,612
Jul 15, 2026	20.25	20.25	19.75	20.19	20.19	1.61%	107
Jul 14, 2026	20.14	20.14	19.18	19.87	19.87	-1.34%	238
Jul 13, 2026	20.00	20.25	18.15	20.14	20.14	-1.56%	6,871
Jul 10, 2026	20.47	20.47	20.10	20.46	20.46	-0.10%	439
Jul 9, 2026	20.68	20.70	19.76	20.48	20.48	-0.97%	1,869
Jul 8, 2026	21.00	21.00	20.20	20.68	20.68	-2.31%	2,405
Jul 7, 2026	21.19	21.73	20.52	21.17	21.17	-0.56%	697
Jul 6, 2026	21.50	21.50	20.56	21.29	21.29	-1.44%	1,681
Jul 3, 2026	21.00	21.65	20.63	21.60	21.60	-0.23%	279
Jul 2, 2026	21.67	21.67	20.50	21.65	21.65	-0.09%	488
Jul 1, 2026	21.97	21.97	21.01	21.67	21.67	-0.87%	870
Jun 30, 2026	21.50	21.97	21.25	21.86	21.86	-0.09%	117
Jun 29, 2026	21.50	21.99	21.25	21.88	21.88	0.14%	1,609
Jun 25, 2026	20.71	21.99	20.70	21.85	21.85	3.36%	1,334
Jun 24, 2026	21.50	21.50	20.53	21.14	21.14	-1.67%	1,342
Jun 23, 2026	21.25	21.64	21.00	21.50	21.50	-0.65%	1,464
Jun 22, 2026	21.73	21.73	21.00	21.64	21.64	-0.41%	3,236
Jun 19, 2026	20.75	21.99	20.02	21.73	21.73	6.57%	2,141
Jun 18, 2026	21.00	21.46	19.00	20.39	20.39	-5.43%	5,793
Jun 17, 2026	21.47	21.58	21.02	21.56	21.56	-0.09%	1,123
Jun 16, 2026	21.75	21.95	20.65	21.58	21.58	-0.28%	932
Jun 15, 2026	20.65	21.99	20.65	21.64	21.64	-0.18%	1,169
Jun 12, 2026	21.25	21.74	19.99	21.68	21.68	1.36%	1,237
Jun 11, 2026	21.75	22.00	20.75	21.39	21.39	-3.30%	2,605
Jun 10, 2026	22.50	23.97	21.75	22.12	22.12	0.55%	5,182
Jun 9, 2026	22.00	22.99	22.00	22.00	22.00	-1.43%	1,046
Jun 8, 2026	24.00	24.00	21.50	22.32	22.32	-3.54%	11,998
Jun 5, 2026	23.00	26.00	22.66	23.14	23.14	0.83%	20,630
Jun 4, 2026	21.25	24.00	20.87	22.95	22.95	9.97%	24,054
Jun 3, 2026	21.05	21.25	20.00	20.87	20.87	-0.38%	1,065
Jun 2, 2026	20.49	21.00	20.49	20.95	20.95	5.75%	2,829
Jun 1, 2026	20.31	20.99	19.50	19.81	19.81	-2.46%	4,159
May 29, 2026	21.50	22.44	20.10	20.31	20.31	-5.40%	8,791
May 27, 2026	21.05	22.40	20.75	21.47	21.47	-0.05%	7,464
May 26, 2026	20.75	21.69	20.75	21.48	21.48	1.90%	861
May 25, 2026	22.11	22.50	20.71	21.08	21.08	-6.27%	7,192
May 22, 2026	22.50	22.50	21.66	22.49	22.49	-1.92%	1,539
May 21, 2026	23.00	23.00	21.81	22.93	22.93	2.60%	11,238
May 20, 2026	21.98	22.50	21.98	22.35	22.35	2.52%	14,268
May 19, 2026	21.00	22.48	21.00	21.80	21.80	3.66%	22,235
May 18, 2026	20.50	21.94	20.50	21.03	21.03	-0.38%	2,150