Vedavaag Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	22.39	25.50	22.39	23.36	23.36	4.66%	224,892
Sep 10, 2026	18.73	22.47	18.31	22.32	22.32	19.17%	158,242
Sep 9, 2026	18.17	18.92	18.17	18.73	18.73	0.05%	2,302
Sep 8, 2026	18.16	19.35	17.41	18.72	18.72	1.85%	32,657
Sep 7, 2026	18.53	18.58	18.00	18.38	18.38	1.27%	7,881
Sep 4, 2026	18.44	18.44	18.10	18.15	18.15	0.28%	5,648
Sep 3, 2026	18.16	18.60	18.01	18.10	18.10	-1.20%	7,997
Sep 2, 2026	18.66	19.40	18.00	18.32	18.32	-1.35%	4,288
Sep 1, 2026	18.47	18.84	17.75	18.57	18.57	0.81%	15,260
Aug 31, 2026	18.40	18.95	18.00	18.42	18.42	0.33%	8,763
Aug 28, 2026	18.94	18.99	18.17	18.36	18.36	0.38%	3,361
Aug 27, 2026	18.17	18.90	18.17	18.29	18.29	-1.35%	5,871
Aug 26, 2026	18.42	18.73	18.42	18.54	18.54	1.59%	2,490
Aug 25, 2026	18.94	18.95	18.00	18.25	18.25	-0.71%	8,176
Aug 24, 2026	19.44	19.44	18.35	18.38	18.38	-1.55%	12,681
Aug 21, 2026	18.40	18.80	18.40	18.67	18.67	0.86%	7,984
Aug 20, 2026	18.90	18.90	18.31	18.51	18.51	0.22%	9,860
Aug 19, 2026	18.66	19.74	18.20	18.47	18.47	-2.89%	6,405
Aug 18, 2026	19.26	19.39	18.52	19.02	19.02	-0.78%	4,839
Aug 17, 2026	19.94	19.94	18.75	19.17	19.17	-0.67%	16,335
Aug 14, 2026	19.06	19.45	19.06	19.30	19.30	2.39%	16,848
Aug 13, 2026	19.00	19.44	18.51	18.85	18.85	-2.63%	39,546
Aug 12, 2026	19.58	19.58	19.00	19.36	19.36	-1.43%	19,735
Aug 11, 2026	19.90	19.90	19.25	19.64	19.64	0.67%	19,542
Aug 10, 2026	19.86	20.18	19.25	19.51	19.51	-1.22%	45,201
Aug 7, 2026	20.35	20.35	19.65	19.75	19.75	-1.05%	14,086
Aug 6, 2026	20.09	20.20	19.76	19.96	19.96	0.10%	37,533
Aug 5, 2026	19.98	20.80	19.50	19.94	19.94	2.84%	42,710
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