Vedavaag Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	23.19	23.19	21.20	22.28	22.28	-1.72%	21,698
Oct 1, 2026	21.73	22.80	21.10	22.67	22.67	1.39%	10,836
Sep 30, 2026	22.84	22.99	22.00	22.36	22.36	1.73%	23,050
Sep 29, 2026	22.99	23.22	21.80	21.98	21.98	-4.43%	9,308
Sep 28, 2026	22.83	23.15	22.50	23.00	23.00	-1.79%	24,354
Sep 25, 2026	21.23	24.33	19.90	23.42	23.42	10.32%	38,828
Sep 24, 2026	22.30	22.62	21.00	21.23	21.23	-5.18%	12,598
Sep 23, 2026	22.45	22.46	21.26	22.39	22.39	3.56%	7,782
Sep 22, 2026	23.39	23.39	21.05	21.62	21.62	-5.22%	27,658
Sep 21, 2026	22.99	23.50	21.81	22.81	22.81	2.24%	25,858
Sep 18, 2026	21.90	23.26	20.11	22.31	22.31	6.49%	14,219
Sep 17, 2026	19.85	21.25	19.60	20.95	20.95	5.49%	9,890
Sep 16, 2026	21.95	21.95	19.51	19.86	19.86	-5.25%	21,633
Sep 15, 2026	24.00	24.80	20.55	20.96	20.96	-10.27%	35,294
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