Vedavaag Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	35.10	35.50	33.50	34.36	34.36	-2.97%	43,879
Aug 6, 2025	36.20	36.70	35.10	35.41	35.41	-2.18%	16,651
Aug 5, 2025	36.00	36.50	35.11	36.20	36.20	0.75%	13,516
Aug 4, 2025	36.06	37.39	35.59	35.93	35.93	-1.88%	24,331
Aug 1, 2025	37.90	37.90	36.60	36.62	36.62	-1.48%	11,736
Jul 31, 2025	38.00	38.00	37.00	37.17	37.17	-2.34%	31,574
Jul 30, 2025	38.20	38.69	37.55	38.06	38.06	-0.16%	15,524
Jul 29, 2025	38.00	38.68	37.70	38.12	38.12	1.17%	9,778
Jul 28, 2025	39.68	39.68	37.60	37.68	37.68	-1.28%	24,314
Jul 25, 2025	39.91	39.97	37.50	38.17	38.17	-4.36%	53,091
Jul 24, 2025	39.85	40.00	39.01	39.91	39.91	1.92%	24,146
Jul 23, 2025	40.15	40.20	39.02	39.16	39.16	-2.47%	23,969
Jul 22, 2025	39.44	40.58	39.44	40.15	40.15	0.70%	40,683
Jul 21, 2025	39.97	40.60	39.12	39.87	39.87	0.10%	29,291
Jul 18, 2025	40.40	41.00	39.51	39.83	39.83	-1.07%	41,016
Jul 17, 2025	39.75	40.55	39.56	40.26	40.26	2.70%	46,065
Jul 16, 2025	38.99	39.50	38.10	39.20	39.20	2.16%	30,763
Jul 15, 2025	39.20	39.99	38.00	38.37	38.37	-2.12%	71,042
Jul 14, 2025	39.26	39.70	38.00	39.20	39.20	-0.15%	94,739
Jul 11, 2025	41.41	41.90	38.75	39.26	39.26	-5.17%	74,258
Jul 10, 2025	41.89	42.20	41.25	41.40	41.40	-0.22%	14,649
Jul 9, 2025	41.79	42.37	41.26	41.49	41.49	0.10%	62,388
Jul 8, 2025	41.19	42.20	41.00	41.45	41.45	0.63%	48,117
Jul 7, 2025	40.60	41.61	40.52	41.19	41.19	1.10%	37,955
Jul 4, 2025	41.00	41.20	40.00	40.74	40.74	-0.61%	41,671
Jul 3, 2025	40.60	41.40	40.60	40.99	40.99	0.89%	27,884
Jul 2, 2025	40.98	41.44	40.20	40.63	40.63	-0.56%	47,452
Jul 1, 2025	41.51	42.12	40.53	40.86	40.86	-0.90%	46,921
Jun 30, 2025	42.15	43.00	41.01	41.23	41.23	-1.17%	43,922
Jun 27, 2025	42.70	42.70	41.60	41.72	41.72	-0.05%	42,630
Jun 26, 2025	42.50	43.00	41.60	41.74	41.74	-1.53%	52,350
Jun 25, 2025	42.25	44.20	42.00	42.39	42.39	-0.87%	57,006
Jun 24, 2025	42.35	43.60	42.35	42.76	42.76	0.80%	12,210
Jun 23, 2025	43.33	43.33	42.10	42.42	42.42	-1.07%	15,364
Jun 20, 2025	43.44	43.88	42.10	42.88	42.88	-1.29%	40,698
Jun 19, 2025	43.41	44.59	43.01	43.44	43.44	-1.59%	30,715
Jun 18, 2025	43.70	44.98	43.70	44.14	44.14	-0.59%	15,441
Jun 17, 2025	44.95	45.39	44.13	44.40	44.40	-0.74%	13,494
Jun 16, 2025	45.00	45.50	43.76	44.73	44.73	-	21,880
Jun 13, 2025	44.30	45.25	44.00	44.73	44.73	-1.37%	28,077
Jun 12, 2025	45.24	45.68	44.71	45.35	45.35	0.51%	24,363
Jun 11, 2025	44.80	45.88	44.80	45.12	45.12	0.74%	42,325
Jun 10, 2025	45.38	45.95	44.51	44.79	44.79	-1.30%	31,567
Jun 9, 2025	45.03	45.85	45.00	45.38	45.38	1.29%	33,059
Jun 6, 2025	45.86	45.86	44.50	44.80	44.80	-0.36%	33,197
Jun 5, 2025	45.59	46.40	44.51	44.96	44.96	-1.38%	36,806
Jun 4, 2025	44.60	46.00	44.59	45.59	45.59	2.24%	61,692
Jun 3, 2025	45.00	46.61	44.20	44.59	44.59	-1.37%	74,002
Jun 2, 2025	46.90	46.90	43.31	45.21	45.21	-6.32%	108,836
May 30, 2025	49.19	49.50	48.01	48.26	48.26	-1.31%	32,392