Vedavaag Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	17.97	17.97	16.00	17.15	17.15	-2.67%	49,698
Mar 16, 2026	19.85	19.85	17.24	17.62	17.62	-6.97%	45,289
Mar 13, 2026	19.30	19.30	18.61	18.94	18.94	-0.68%	69,240
Mar 12, 2026	18.90	19.44	18.80	19.07	19.07	-0.57%	11,452
Mar 11, 2026	19.46	19.92	19.00	19.18	19.18	-1.44%	22,713
Mar 10, 2026	19.97	20.39	19.20	19.46	19.46	-1.62%	21,331
Mar 9, 2026	20.44	20.44	19.25	19.78	19.78	0.20%	36,246
Mar 6, 2026	20.79	20.90	19.40	19.74	19.74	-2.03%	44,708
Mar 5, 2026	20.49	20.75	19.99	20.15	20.15	0.15%	52,977
Mar 4, 2026	20.24	20.24	19.50	20.12	20.12	2.76%	52,676
Mar 2, 2026	19.50	20.39	19.49	19.58	19.58	-2.39%	18,910
Feb 27, 2026	21.30	21.30	20.05	20.06	20.06	-0.15%	11,635
Feb 26, 2026	20.50	20.50	20.00	20.09	20.09	-0.54%	36,194
Feb 25, 2026	20.81	21.20	20.05	20.20	20.20	-1.37%	15,202
Feb 24, 2026	20.85	20.90	20.00	20.48	20.48	0.99%	25,918
Feb 23, 2026	21.71	21.71	20.15	20.28	20.28	0.65%	10,425