Vintage Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.00	12.00	11.40	11.40	11.40	-5.00%	35
Mar 25, 2026	11.73	12.00	11.73	12.00	12.00	1.87%	4,088
Mar 24, 2026	11.79	11.79	11.78	11.78	11.78	-0.08%	446
Mar 23, 2026	11.79	11.79	11.79	11.79	11.79	-5.00%	149
Mar 19, 2026	12.41	12.41	12.41	12.41	12.41	-	10
Mar 13, 2026	12.43	12.43	12.41	12.41	12.41	-	2,691
Mar 9, 2026	12.41	12.41	12.41	12.41	12.41	-4.54%	201
Mar 5, 2026	12.48	13.00	12.42	13.00	13.00	4.67%	412
Mar 4, 2026	12.43	12.43	12.42	12.42	12.42	-4.53%	773
Mar 2, 2026	12.83	13.01	12.83	13.01	13.01	-3.27%	1,924
Feb 26, 2026	13.45	13.45	13.45	13.45	13.45	-3.03%	1,683
Feb 25, 2026	13.87	13.87	13.87	13.87	13.87	-4.48%	100
Feb 24, 2026	15.92	15.92	14.43	14.52	14.52	-4.28%	728
Feb 23, 2026	15.17	15.17	15.17	15.17	15.17	-	20
Feb 19, 2026	15.17	15.17	15.17	15.17	15.17	-	219
Feb 18, 2026	13.73	15.17	13.73	15.17	15.17	4.98%	670
Feb 17, 2026	14.51	14.51	14.45	14.45	14.45	-5.00%	294
Feb 16, 2026	15.97	15.97	15.21	15.21	15.21	-	2,444
Feb 13, 2026	15.21	15.21	15.21	15.21	15.21	4.97%	208
Feb 12, 2026	14.49	14.49	14.49	14.49	14.49	5.00%	1
Feb 11, 2026	13.80	13.80	13.80	13.80	13.80	4.94%	659
Feb 10, 2026	13.15	13.15	13.15	13.15	13.15	4.95%	1,300
Feb 9, 2026	12.53	12.53	11.52	12.53	12.53	4.94%	204
Feb 5, 2026	11.94	11.94	11.94	11.94	11.94	-0.50%	163
Feb 3, 2026	12.00	12.00	12.00	12.00	12.00	1.01%	100
Feb 1, 2026	11.88	11.88	11.88	11.88	11.88	-	65
Jan 30, 2026	11.88	11.88	11.88	11.88	11.88	-1.98%	48
Jan 29, 2026	12.10	12.15	12.10	12.12	12.12	-4.79%	807
Jan 27, 2026	12.73	12.73	12.73	12.73	12.73	-4.57%	110
Jan 20, 2026	13.75	13.75	13.34	13.34	13.34	-4.92%	554
Jan 19, 2026	14.35	14.35	14.00	14.03	14.03	-4.17%	1,321
Jan 14, 2026	14.70	14.70	14.61	14.64	14.64	-4.75%	705
Jan 13, 2026	15.37	15.37	15.37	15.37	15.37	-4.95%	120
Jan 12, 2026	16.20	16.20	16.17	16.17	16.17	-4.99%	440
Jan 9, 2026	17.10	17.10	17.02	17.02	17.02	-4.97%	15
Jan 8, 2026	17.92	17.92	17.91	17.91	17.91	-4.99%	210
Jan 5, 2026	18.90	18.90	18.85	18.85	18.85	-4.80%	40
Jan 2, 2026	20.76	20.76	19.80	19.80	19.80	-4.62%	70
Jan 1, 2026	20.80	20.80	20.76	20.76	20.76	-4.99%	50
Dec 31, 2025	21.85	21.85	21.85	21.85	21.85	-4.96%	220
Dec 30, 2025	23.45	23.50	22.30	22.99	22.99	-2.00%	270
Dec 29, 2025	22.47	23.46	22.36	23.46	23.46	4.92%	875
Dec 26, 2025	22.36	22.36	22.35	22.36	22.36	4.98%	1,179
Dec 24, 2025	20.72	21.30	20.72	21.30	21.30	4.87%	201
Dec 23, 2025	21.19	21.19	20.00	20.31	20.31	0.59%	683
Dec 22, 2025	19.24	20.19	19.24	20.19	20.19	4.94%	67
Dec 19, 2025	18.28	19.24	18.28	19.24	19.24	-	219
Dec 18, 2025	19.80	19.80	18.87	19.24	19.24	-3.12%	205
Dec 17, 2025	19.86	19.86	17.98	19.86	19.86	4.97%	503
Dec 16, 2025	20.53	20.53	18.60	18.92	18.92	-3.32%	360