Vintage Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.58	19.58	19.00	19.40	19.40	4.02%	602
Jun 17, 2026	17.01	18.78	17.01	18.65	18.65	4.19%	354
Jun 16, 2026	18.02	18.02	16.41	17.90	17.90	4.19%	311
Jun 15, 2026	17.18	17.18	15.56	17.18	17.18	4.95%	3,462
Jun 12, 2026	15.40	16.37	15.40	16.37	16.37	4.94%	51
Jun 11, 2026	15.60	15.60	15.60	15.60	15.60	-4.99%	2,053
Jun 10, 2026	17.28	17.28	16.42	16.42	16.42	-4.98%	571
Jun 9, 2026	17.28	17.28	17.28	17.28	17.28	-4.95%	120
Jun 8, 2026	19.00	19.00	18.18	18.18	18.18	-4.32%	3
Jun 3, 2026	19.00	19.00	19.00	19.00	19.00	1.33%	130
Jun 2, 2026	17.88	18.77	17.88	18.75	18.75	4.87%	3,903
Jun 1, 2026	18.70	18.70	17.88	17.88	17.88	-	202
May 29, 2026	17.24	17.99	17.24	17.88	17.88	3.71%	1,433
May 27, 2026	16.14	17.82	16.14	17.24	17.24	1.53%	3,958
May 26, 2026	16.98	16.98	16.98	16.98	16.98	-4.98%	191
May 22, 2026	17.87	17.87	17.87	17.87	17.87	-5.00%	3
May 21, 2026	18.81	18.81	18.81	18.81	18.81	-5.00%	19
May 20, 2026	19.80	19.80	19.80	19.80	19.80	-0.50%	1
May 19, 2026	20.00	20.00	19.90	19.90	19.90	-1.00%	516
May 18, 2026	19.28	20.10	19.28	20.10	20.10	-0.94%	3
May 14, 2026	19.97	20.40	18.50	20.29	20.29	4.21%	232
May 13, 2026	19.51	19.51	17.68	19.47	19.47	4.73%	4,102
May 12, 2026	18.59	18.59	18.59	18.59	18.59	4.97%	918
May 11, 2026	17.71	17.71	17.71	17.71	17.71	4.98%	72
May 8, 2026	16.87	16.87	16.87	16.87	16.87	4.98%	1
May 7, 2026	16.07	16.07	16.07	16.07	16.07	4.96%	759
May 6, 2026	15.31	15.31	15.31	15.31	15.31	4.93%	1
May 5, 2026	14.59	14.59	14.59	14.59	14.59	4.96%	426
Apr 29, 2026	13.90	13.90	13.90	13.90	13.90	4.98%	273
Apr 28, 2026	13.24	13.24	13.24	13.24	13.24	5.00%	2,000
Apr 27, 2026	12.61	12.61	12.61	12.61	12.61	5.00%	64
Apr 23, 2026	12.01	12.01	12.01	12.01	12.01	0.08%	10
Apr 9, 2026	12.00	12.00	12.00	12.00	12.00	0.25%	2,800
Apr 8, 2026	11.97	11.97	11.97	11.97	11.97	-	300
Apr 6, 2026	11.97	11.97	11.97	11.97	11.97	5.00%	152
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