Vedavaag Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.79	20.90	19.40	19.74	19.74	-2.03%	44,708
Mar 5, 2026	20.49	20.75	19.99	20.15	20.15	0.15%	52,977
Mar 4, 2026	20.24	20.24	19.50	20.12	20.12	2.76%	52,676
Mar 2, 2026	19.50	20.39	19.49	19.58	19.58	-2.39%	18,910
Feb 27, 2026	21.30	21.30	20.05	20.06	20.06	-0.15%	11,635
Feb 26, 2026	20.50	20.50	20.00	20.09	20.09	-0.54%	36,194
Feb 25, 2026	20.81	21.20	20.05	20.20	20.20	-1.37%	15,202
Feb 24, 2026	20.85	20.90	20.00	20.48	20.48	0.99%	25,918
Feb 23, 2026	21.71	21.71	20.15	20.28	20.28	0.65%	10,425
Feb 20, 2026	20.22	20.50	19.81	20.15	20.15	-0.35%	15,554
Feb 19, 2026	20.99	20.99	20.00	20.22	20.22	-1.12%	15,567
Feb 18, 2026	20.75	20.75	20.25	20.45	20.45	0.69%	36,461
Feb 17, 2026	21.06	22.22	20.10	20.31	20.31	-3.01%	102,149
Feb 16, 2026	20.25	22.00	20.25	20.94	20.94	-3.99%	25,718
Feb 13, 2026	22.70	22.70	21.75	21.81	21.81	-3.50%	14,905
Feb 12, 2026	21.35	23.05	21.20	22.60	22.60	5.51%	85,357
Feb 11, 2026	21.16	21.90	21.00	21.42	21.42	1.47%	27,502
Feb 10, 2026	20.85	21.50	20.80	21.11	21.11	0.62%	18,414
Feb 9, 2026	21.00	21.99	20.51	20.98	20.98	1.50%	51,359
Feb 6, 2026	20.94	21.00	18.62	20.67	20.67	0.10%	59,027
Feb 5, 2026	20.58	20.92	20.22	20.65	20.65	1.18%	17,100
Feb 4, 2026	20.94	21.58	20.20	20.41	20.41	-0.54%	67,352
Feb 3, 2026	20.90	21.60	19.85	20.52	20.52	-0.97%	118,892
Feb 2, 2026	20.97	21.31	20.15	20.72	20.72	-1.19%	8,860
Feb 1, 2026	20.99	21.34	20.05	20.97	20.97	0.91%	16,060
Jan 30, 2026	20.60	21.19	20.05	20.78	20.78	0.39%	47,670
Jan 29, 2026	24.80	24.80	20.40	20.70	20.70	-2.27%	63,226
Jan 28, 2026	21.89	22.30	20.90	21.18	21.18	-1.26%	72,555
Jan 27, 2026	22.34	22.94	21.00	21.45	21.45	-3.98%	38,880
Jan 23, 2026	22.44	24.95	21.20	22.34	22.34	2.20%	250,094
Jan 22, 2026	22.99	23.24	19.57	21.86	21.86	-3.95%	112,514
Jan 21, 2026	23.68	25.00	22.52	22.76	22.76	-5.56%	39,944
Jan 20, 2026	25.49	25.68	23.98	24.10	24.10	-4.29%	20,749
Jan 19, 2026	26.00	26.00	25.00	25.18	25.18	-3.82%	35,523
Jan 16, 2026	25.99	26.90	25.61	26.18	26.18	2.15%	27,716
Jan 14, 2026	25.35	25.93	25.35	25.63	25.63	-0.70%	21,529
Jan 13, 2026	27.06	27.80	25.51	25.81	25.81	-4.41%	49,806
Jan 12, 2026	27.10	27.90	26.50	27.00	27.00	-0.37%	24,246
Jan 9, 2026	27.58	27.94	27.00	27.10	27.10	-3.18%	17,569
Jan 8, 2026	27.58	28.49	27.30	27.99	27.99	1.30%	15,485
Jan 7, 2026	27.60	28.27	27.30	27.63	27.63	-0.14%	9,703
Jan 6, 2026	27.83	27.83	27.60	27.67	27.67	-0.07%	10,510
Jan 5, 2026	27.26	27.98	27.26	27.69	27.69	0.11%	10,917
Jan 2, 2026	27.99	27.99	27.46	27.66	27.66	1.24%	9,903
Jan 1, 2026	28.05	28.95	27.00	27.32	27.32	-3.90%	22,104
Dec 31, 2025	28.10	28.80	28.10	28.43	28.43	1.10%	10,770
Dec 30, 2025	28.75	29.30	28.06	28.12	28.12	-2.19%	7,983
Dec 29, 2025	29.93	30.25	28.72	28.75	28.75	-3.94%	25,525
Dec 26, 2025	30.05	31.90	29.33	29.93	29.93	-1.90%	52,353
Dec 24, 2025	31.63	32.50	29.56	30.51	30.51	-1.64%	27,253