VMS Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	26.89	27.96	26.88	27.08	27.08	0.78%	22,914
Feb 10, 2026	26.70	27.50	26.52	26.87	26.87	-1.21%	34,294
Feb 9, 2026	27.33	27.75	26.52	27.20	27.20	-0.48%	32,466
Feb 6, 2026	28.14	28.14	26.55	27.33	27.33	-0.44%	24,482
Feb 5, 2026	27.21	28.23	26.98	27.45	27.45	-0.11%	33,334
Feb 4, 2026	26.90	29.49	26.90	27.48	27.48	2.35%	57,285
Feb 3, 2026	27.11	28.40	26.00	26.85	26.85	-0.92%	66,279
Feb 2, 2026	29.52	29.52	26.47	27.10	27.10	-5.67%	47,074
Feb 1, 2026	31.13	31.49	28.00	28.73	28.73	-5.87%	67,462
Jan 30, 2026	30.50	33.95	29.56	30.52	30.52	4.52%	203,909
Jan 29, 2026	25.07	29.60	25.07	29.20	29.20	14.87%	179,917
Jan 28, 2026	26.06	26.09	25.00	25.42	25.42	-0.08%	39,089
Jan 27, 2026	25.50	26.35	24.61	25.44	25.44	1.72%	30,322
Jan 23, 2026	25.82	26.69	24.94	25.01	25.01	-3.10%	26,691
Jan 22, 2026	25.30	26.95	25.30	25.81	25.81	1.98%	36,304
Jan 21, 2026	25.10	26.40	24.60	25.31	25.31	-1.17%	34,924
Jan 20, 2026	26.75	27.14	25.50	25.61	25.61	-4.23%	63,507
Jan 19, 2026	27.77	28.20	26.15	26.74	26.74	-4.36%	51,529
Jan 16, 2026	28.27	28.81	27.50	27.96	27.96	0.72%	32,069
Jan 14, 2026	28.00	28.39	27.28	27.76	27.76	-0.18%	16,045
Jan 13, 2026	27.61	28.55	27.60	27.81	27.81	-0.36%	33,184
Jan 12, 2026	28.90	29.70	27.63	27.91	27.91	-1.41%	53,297
Jan 9, 2026	27.51	29.60	27.51	28.31	28.31	3.17%	66,493
Jan 8, 2026	28.05	30.35	26.75	27.44	27.44	-3.85%	90,592
Jan 7, 2026	29.26	29.79	28.17	28.54	28.54	-2.46%	14,931
Jan 6, 2026	30.47	30.47	29.15	29.26	29.26	-2.24%	11,844
Jan 5, 2026	31.68	31.68	29.11	29.93	29.93	-3.11%	44,039
Jan 2, 2026	31.29	31.89	30.00	30.89	30.89	0.10%	98,837
Jan 1, 2026	27.34	31.75	26.51	30.86	30.86	14.55%	247,709
Dec 31, 2025	26.66	27.45	26.32	26.94	26.94	1.51%	20,653
Dec 30, 2025	27.00	27.49	26.30	26.54	26.54	-2.61%	23,342
Dec 29, 2025	27.94	28.00	26.60	27.25	27.25	-0.91%	37,365
Dec 26, 2025	27.91	28.60	27.20	27.50	27.50	-2.34%	29,542
Dec 24, 2025	28.98	28.98	27.60	28.16	28.16	1.33%	15,010
Dec 23, 2025	28.90	28.90	27.20	27.79	27.79	-0.07%	19,417
Dec 22, 2025	26.52	27.90	26.52	27.81	27.81	3.85%	23,663
Dec 19, 2025	26.05	27.23	26.05	26.78	26.78	0.45%	16,168
Dec 18, 2025	27.50	27.50	26.02	26.66	26.66	-2.52%	23,046
Dec 17, 2025	26.96	27.50	26.60	27.35	27.35	-0.55%	18,481
Dec 16, 2025	28.29	28.29	26.76	27.50	27.50	0.99%	24,213
Dec 15, 2025	28.47	28.47	27.10	27.23	27.23	-3.10%	27,380
Dec 12, 2025	27.95	28.70	27.50	28.10	28.10	0.54%	16,585
Dec 11, 2025	28.09	28.49	27.31	27.95	27.95	1.49%	14,497
Dec 10, 2025	27.46	27.64	26.12	27.54	27.54	3.30%	17,317
Dec 9, 2025	27.00	27.65	25.65	26.66	26.66	-	26,974
Dec 8, 2025	27.76	29.13	25.50	26.66	26.66	-5.39%	41,836
Dec 5, 2025	29.20	29.39	28.10	28.18	28.18	-1.57%	27,981
Dec 4, 2025	28.65	29.50	27.00	28.63	28.63	3.36%	38,405
Dec 3, 2025	28.39	28.39	27.03	27.70	27.70	-1.42%	17,594
Dec 2, 2025	28.22	28.92	28.00	28.10	28.10	-0.67%	13,300