VMS Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	28.12	29.83	28.12	28.29	28.29	-2.92%	27,981
Nov 28, 2025	28.25	29.74	28.25	29.14	29.14	0.21%	30,332
Nov 27, 2025	29.46	29.46	28.25	29.08	29.08	0.52%	28,268
Nov 26, 2025	28.50	29.39	28.20	28.93	28.93	0.56%	41,535
Nov 25, 2025	29.40	29.40	28.01	28.77	28.77	0.66%	18,108
Nov 24, 2025	29.10	29.48	28.08	28.58	28.58	-2.02%	26,033
Nov 21, 2025	28.28	29.46	28.28	29.17	29.17	1.92%	46,727
Nov 20, 2025	29.97	29.97	28.00	28.62	28.62	-1.85%	41,087
Nov 19, 2025	29.00	29.79	28.66	29.16	29.16	-	31,052
Nov 18, 2025	29.67	29.70	29.05	29.16	29.16	-1.72%	33,788
Nov 17, 2025	30.01	30.83	29.50	29.67	29.67	-2.69%	48,479
Nov 14, 2025	30.89	30.89	30.10	30.49	30.49	-1.04%	38,823
Nov 13, 2025	31.49	31.88	30.38	30.81	30.81	-1.06%	32,349
Nov 12, 2025	31.00	32.25	31.00	31.14	31.14	-1.08%	41,612
Nov 11, 2025	31.40	31.81	30.43	31.48	31.48	2.24%	28,792