Vedavaag Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	28.36	34.03	27.68	31.02	31.02	9.38%	336,976
Dec 22, 2025	28.90	29.75	27.77	28.36	28.36	0.57%	20,823
Dec 19, 2025	28.58	29.07	28.04	28.20	28.20	-2.08%	9,630
Dec 18, 2025	28.16	28.90	27.71	28.80	28.80	1.05%	21,861
Dec 17, 2025	28.30	28.70	27.05	28.50	28.50	1.06%	20,970
Dec 16, 2025	28.07	28.58	28.07	28.20	28.20	0.46%	2,443
Dec 15, 2025	28.60	28.95	27.75	28.07	28.07	-1.40%	23,854
Dec 12, 2025	28.10	28.95	28.09	28.47	28.47	1.50%	7,520
Dec 11, 2025	28.28	28.89	28.00	28.05	28.05	-0.60%	7,627
Dec 10, 2025	28.50	28.80	28.00	28.22	28.22	0.36%	5,676
Dec 9, 2025	28.45	28.90	27.90	28.12	28.12	-0.74%	11,957
Dec 8, 2025	28.75	28.99	28.02	28.33	28.33	-2.38%	10,398
Dec 5, 2025	29.07	29.50	28.80	29.02	29.02	-1.23%	13,670
Dec 4, 2025	30.00	30.00	29.07	29.38	29.38	-0.07%	4,587
Dec 3, 2025	29.73	30.28	29.10	29.40	29.40	-1.11%	10,175
Dec 2, 2025	30.11	30.29	29.60	29.73	29.73	-1.13%	8,127
Dec 1, 2025	30.85	31.00	29.50	30.07	30.07	-1.70%	162,440
Nov 28, 2025	29.77	30.85	29.10	30.59	30.59	5.19%	121,699
Nov 27, 2025	29.54	29.93	28.62	29.08	29.08	-0.99%	12,505
Nov 26, 2025	29.20	29.94	28.55	29.37	29.37	0.58%	7,260
Nov 25, 2025	29.00	30.40	28.90	29.20	29.20	0.55%	9,795
Nov 24, 2025	30.00	30.00	29.00	29.04	29.04	-2.26%	19,540
Nov 21, 2025	30.00	30.48	29.50	29.71	29.71	-0.34%	19,729
Nov 20, 2025	31.74	31.74	29.52	29.81	29.81	-2.74%	34,276
Nov 19, 2025	32.30	32.30	29.75	30.65	30.65	-2.98%	27,442
Nov 18, 2025	33.33	33.45	29.75	31.59	31.59	-5.59%	139,335
Nov 17, 2025	34.39	34.39	33.30	33.46	33.46	-2.70%	23,383
Nov 14, 2025	33.60	34.65	33.05	34.39	34.39	4.31%	27,063
Nov 13, 2025	32.71	33.60	32.71	32.97	32.97	-0.57%	16,412