VMS Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	17.28	17.28	16.11	16.51	16.51	-2.77%	15,242
Nov 8, 2026	17.44	17.44	16.71	16.98	16.98	1.37%	5,236
Nov 6, 2026	17.35	17.35	16.70	16.75	16.75	-0.95%	10,762
Nov 5, 2026	17.66	17.66	16.70	16.91	16.91	-0.35%	30,404
Nov 4, 2026	17.44	17.70	16.63	16.97	16.97	-2.19%	33,590
Nov 3, 2026	17.01	17.90	16.90	17.35	17.35	1.58%	28,303
Nov 2, 2026	17.12	17.44	16.99	17.08	17.08	-0.23%	13,768
Oct 30, 2026	17.06	17.45	16.81	17.12	17.12	0.53%	15,981
Oct 29, 2026	17.23	17.93	17.01	17.03	17.03	-1.16%	3,265
Oct 28, 2026	17.94	18.08	17.00	17.23	17.23	-2.38%	27,298
Oct 27, 2026	16.80	18.50	16.80	17.65	17.65	0.97%	11,860
Oct 26, 2026	16.76	17.83	16.61	17.48	17.48	2.52%	11,023
Oct 23, 2026	16.91	18.49	16.75	17.05	17.05	0.89%	30,327
Oct 22, 2026	17.18	17.99	16.80	16.90	16.90	-2.31%	9,917
Oct 21, 2026	17.14	18.64	17.14	17.30	17.30	0.29%	14,683
Oct 19, 2026	17.30	17.99	17.11	17.25	17.25	-1.99%	12,668
Oct 16, 2026	17.54	17.99	17.50	17.60	17.60	-1.51%	17,057
Oct 15, 2026	17.71	18.55	17.71	17.87	17.87	-0.89%	19,664
Oct 14, 2026	18.01	18.44	17.74	18.03	18.03	-0.44%	12,040
Oct 13, 2026	17.83	18.29	17.83	18.11	18.11	0.72%	8,305
Oct 12, 2026	18.57	18.57	17.42	17.98	17.98	0.39%	6,242
Oct 9, 2026	17.50	18.74	17.10	17.91	17.91	4.86%	35,546
Oct 8, 2026	17.58	17.90	17.00	17.08	17.08	-0.93%	8,511
Oct 7, 2026	17.80	17.94	16.68	17.24	17.24	-3.63%	27,221
Oct 6, 2026	17.78	18.79	17.35	17.89	17.89	-1.70%	13,800
Oct 5, 2026	18.30	18.89	17.77	18.20	18.20	-0.55%	20,808
Oct 1, 2026	17.12	19.45	17.12	18.30	18.30	4.27%	119,929
Sep 30, 2026	17.90	18.39	17.10	17.55	17.55	2.21%	25,352
Sep 29, 2026	17.79	18.49	17.08	17.17	17.17	-2.55%	39,058
Sep 28, 2026	17.50	18.00	17.00	17.62	17.62	-1.29%	62,852
Sep 25, 2026	17.32	18.45	17.32	17.85	17.85	-0.72%	22,360
Sep 24, 2026	18.33	18.35	17.81	17.98	17.98	-2.02%	12,379
Sep 23, 2026	17.77	18.50	17.77	18.35	18.35	1.83%	21,675
Sep 22, 2026	18.11	18.60	17.55	18.02	18.02	-0.93%	12,734
Sep 21, 2026	18.50	18.68	18.10	18.19	18.19	-1.68%	19,585
Sep 18, 2026	18.30	18.85	18.01	18.50	18.50	1.65%	14,188
Sep 17, 2026	18.10	18.74	18.10	18.20	18.20	-0.76%	8,264
Sep 16, 2026	18.00	18.70	18.00	18.34	18.34	2.12%	12,068
Sep 15, 2026	18.51	19.39	17.90	17.96	17.96	-2.92%	34,026
Sep 11, 2026	18.94	19.81	18.33	18.50	18.50	-1.44%	40,291
Sep 10, 2026	18.94	19.88	18.23	18.77	18.77	-0.90%	11,600
Sep 9, 2026	19.19	20.00	18.80	18.94	18.94	-2.12%	48,405
Sep 8, 2026	19.06	20.10	19.06	19.35	19.35	-1.73%	26,912
Sep 7, 2026	20.00	20.09	18.55	19.69	19.69	-2.62%	27,441
Sep 4, 2026	19.76	20.44	19.02	20.22	20.22	4.88%	73,432
Sep 3, 2026	18.90	20.50	18.50	19.28	19.28	5.13%	97,249
Sep 2, 2026	18.70	19.24	18.30	18.34	18.34	-2.13%	20,108
Sep 1, 2026	18.79	19.25	18.08	18.74	18.74	3.71%	51,079
Aug 31, 2026	18.54	18.54	17.90	18.07	18.07	-0.99%	14,251
Aug 28, 2026	18.40	18.60	17.70	18.25	18.25	1.61%	37,402