Vedavaag Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	20.93	20.93	20.00	20.16	20.16	-0.40%	20,747
May 21, 2026	21.00	21.00	20.10	20.24	20.24	-3.34%	23,075
May 20, 2026	20.98	21.34	20.25	20.94	20.94	0.58%	17,939
May 19, 2026	21.00	21.80	20.17	20.82	20.82	1.46%	28,047
May 18, 2026	21.73	21.83	20.00	20.52	20.52	-5.57%	29,981
May 15, 2026	23.00	23.43	21.27	21.73	21.73	-5.52%	22,597
May 14, 2026	22.90	23.80	22.41	23.00	23.00	0.44%	26,738
May 13, 2026	22.90	23.85	21.55	22.90	22.90	3.25%	20,595
May 12, 2026	23.00	24.00	21.90	22.18	22.18	-3.10%	40,416
May 11, 2026	24.00	24.35	22.00	22.89	22.89	-3.50%	48,507
May 8, 2026	23.05	25.60	22.82	23.72	23.72	3.58%	131,081
May 7, 2026	22.40	22.99	22.00	22.90	22.90	6.07%	36,278
May 6, 2026	21.83	21.98	21.51	21.59	21.59	-1.10%	5,694
May 5, 2026	21.76	22.19	21.40	21.83	21.83	0.32%	10,571
May 4, 2026	21.89	22.15	21.05	21.76	21.76	1.87%	10,848
Apr 30, 2026	21.44	21.70	21.00	21.36	21.36	0.95%	15,307
Apr 29, 2026	21.48	22.30	21.00	21.16	21.16	-1.95%	18,673
Apr 28, 2026	21.20	21.73	21.15	21.58	21.58	1.79%	22,011
Apr 27, 2026	20.81	21.45	20.81	21.20	21.20	2.42%	14,188
Apr 24, 2026	21.21	21.30	20.13	20.70	20.70	-0.43%	19,268
Apr 23, 2026	20.91	21.70	20.65	20.79	20.79	0.43%	14,015
Apr 22, 2026	21.86	21.86	20.50	20.70	20.70	-3.54%	60,020
Apr 21, 2026	21.48	21.87	21.17	21.46	21.46	-0.14%	14,774
Apr 20, 2026	21.76	21.88	21.05	21.49	21.49	-1.20%	13,890
Apr 17, 2026	21.31	22.19	21.05	21.75	21.75	-0.14%	36,905
Apr 16, 2026	22.00	23.19	20.50	21.78	21.78	-0.95%	32,756
Apr 15, 2026	21.68	22.89	21.68	21.99	21.99	1.81%	34,568
Apr 13, 2026	22.49	22.50	20.92	21.60	21.60	-4.47%	21,655
Apr 10, 2026	20.34	22.98	20.34	22.61	22.61	10.62%	104,181
Apr 9, 2026	20.99	21.10	20.13	20.44	20.44	-0.58%	34,042
Apr 8, 2026	19.94	21.00	19.51	20.56	20.56	6.09%	39,186
Apr 7, 2026	18.10	20.30	18.08	19.38	19.38	6.66%	42,994
Apr 6, 2026	17.40	18.18	17.40	18.17	18.17	4.01%	8,199
Apr 2, 2026	17.00	17.75	16.65	17.47	17.47	2.52%	16,741
Apr 1, 2026	16.45	17.47	16.00	17.04	17.04	7.51%	22,133
Mar 30, 2026	15.33	16.60	15.05	15.85	15.85	3.39%	75,350
Mar 27, 2026	17.48	17.48	15.25	15.33	15.33	-9.93%	230,759
Mar 25, 2026	17.11	17.29	16.51	17.02	17.02	-0.23%	64,637
Mar 24, 2026	17.01	17.90	16.21	17.06	17.06	2.52%	66,220
Mar 23, 2026	17.09	17.94	15.37	16.64	16.64	-2.63%	84,761
Mar 20, 2026	17.28	17.80	17.00	17.09	17.09	0.35%	45,450
Mar 19, 2026	17.25	17.70	16.81	17.03	17.03	-1.50%	20,892
Mar 18, 2026	17.16	17.96	16.80	17.29	17.29	0.82%	96,594