Vedavaag Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	19.86	19.86	19.25	19.39	19.39	-0.46%	33,085
Aug 3, 2026	18.80	19.88	18.78	19.48	19.48	3.18%	33,389
Jul 31, 2026	19.35	19.35	18.20	18.88	18.88	0.21%	30,302
Jul 30, 2026	19.43	19.43	18.00	18.84	18.84	-0.84%	19,678
Jul 29, 2026	18.52	19.43	18.52	19.00	19.00	1.50%	30,264
Jul 28, 2026	19.84	19.84	18.31	18.72	18.72	-3.85%	31,749
Jul 27, 2026	19.89	19.97	19.41	19.47	19.47	-0.15%	25,239
Jul 24, 2026	20.88	20.88	19.45	19.50	19.50	-1.52%	21,627
Jul 23, 2026	19.90	20.40	19.50	19.80	19.80	-0.95%	12,989
Jul 22, 2026	20.44	20.44	19.35	19.99	19.99	0.15%	12,145
Jul 21, 2026	20.38	20.50	19.83	19.96	19.96	-2.06%	30,050
Jul 20, 2026	20.50	20.97	20.27	20.38	20.38	-1.92%	38,060
Jul 17, 2026	21.21	21.90	20.70	20.78	20.78	-1.98%	19,159
Jul 16, 2026	21.49	22.10	21.18	21.20	21.20	-1.35%	13,514
Jul 15, 2026	21.10	21.90	21.10	21.49	21.49	0.09%	28,762
Jul 14, 2026	21.63	22.00	21.16	21.47	21.47	-0.74%	19,879
Jul 13, 2026	22.43	22.43	21.16	21.63	21.63	-3.99%	51,906
Jul 10, 2026	22.27	23.55	22.17	22.53	22.53	1.67%	21,346
Jul 9, 2026	21.89	23.25	21.89	22.16	22.16	0.77%	20,967
Jul 8, 2026	22.24	22.86	21.90	21.99	21.99	-0.59%	25,987
Jul 7, 2026	23.35	23.35	22.00	22.12	22.12	-2.68%	26,066
Jul 6, 2026	23.75	23.87	22.20	22.73	22.73	-1.90%	71,100
Jul 3, 2026	24.84	25.51	22.60	23.17	23.17	-2.48%	232,973
Jul 2, 2026	21.82	24.91	21.82	23.76	23.76	9.44%	150,875
Jul 1, 2026	21.40	22.00	21.33	21.71	21.71	1.02%	37,297
Jun 30, 2026	22.00	22.80	21.23	21.49	21.49	-0.56%	31,685
Jun 29, 2026	22.94	23.00	21.55	21.61	21.61	-4.38%	27,180
Jun 25, 2026	22.96	23.07	22.48	22.60	22.60	-1.82%	19,191
Jun 24, 2026	23.74	23.74	22.56	23.02	23.02	-0.48%	33,392
Jun 23, 2026	23.49	24.00	22.10	23.13	23.13	5.33%	152,768
Jun 22, 2026	20.76	22.50	20.40	21.96	21.96	6.29%	72,900
Jun 19, 2026	20.27	21.40	20.10	20.66	20.66	0.19%	28,081
Jun 18, 2026	21.02	21.37	20.22	20.62	20.62	-1.90%	35,119
Jun 17, 2026	20.99	21.99	20.57	21.02	21.02	2.19%	59,570
Jun 16, 2026	21.24	21.43	20.42	20.57	20.57	-0.39%	58,755
Jun 15, 2026	19.71	22.50	19.62	20.65	20.65	5.25%	121,790
Jun 12, 2026	19.06	19.82	19.06	19.62	19.62	1.08%	8,282
Jun 11, 2026	19.58	19.70	19.07	19.41	19.41	-0.61%	7,598
Jun 10, 2026	19.99	20.00	19.40	19.53	19.53	-1.51%	8,657
Jun 9, 2026	19.99	20.24	19.51	19.83	19.83	-0.05%	7,712
Jun 8, 2026	19.58	19.94	19.39	19.84	19.84	1.17%	13,252
Jun 5, 2026	19.30	19.95	19.30	19.61	19.61	-0.56%	15,682
Jun 4, 2026	19.89	20.15	19.17	19.72	19.72	-0.75%	12,645
Jun 3, 2026	20.39	20.39	19.16	19.87	19.87	-0.50%	15,130
Jun 2, 2026	19.96	20.29	18.00	19.97	19.97	0.50%	35,085
Jun 1, 2026	20.11	20.43	19.50	19.87	19.87	-0.95%	20,041
May 29, 2026	20.98	20.99	19.65	20.06	20.06	-2.95%	29,205
May 27, 2026	21.90	21.90	20.40	20.67	20.67	-1.29%	17,322
May 26, 2026	20.60	21.90	20.42	20.94	20.94	2.90%	16,631
May 25, 2026	20.38	20.72	20.22	20.35	20.35	0.94%	12,608