VMS Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	18.96	18.96	17.55	17.96	17.96	-2.34%	55,546
Aug 26, 2026	19.76	19.76	17.89	18.39	18.39	-5.35%	126,374
Aug 25, 2026	19.93	19.93	18.00	19.43	19.43	0.78%	33,458
Aug 24, 2026	19.95	19.95	19.15	19.28	19.28	-0.72%	53,636
Aug 21, 2026	19.70	20.46	19.30	19.42	19.42	-1.77%	43,457
Aug 20, 2026	20.25	20.79	18.30	19.77	19.77	-1.25%	25,855
Aug 19, 2026	20.68	20.68	19.80	20.02	20.02	-0.99%	45,161
Aug 18, 2026	20.89	20.89	19.85	20.22	20.22	-1.61%	39,779
Aug 17, 2026	20.05	20.99	20.05	20.55	20.55	-0.44%	15,286
Aug 14, 2026	20.51	21.00	20.40	20.64	20.64	-0.34%	11,466
Aug 13, 2026	20.31	20.98	20.31	20.71	20.71	2.17%	24,363
Aug 12, 2026	20.89	21.39	20.11	20.27	20.27	-2.97%	47,176
Aug 11, 2026	20.71	21.48	20.71	20.89	20.89	0.63%	13,686
Aug 10, 2026	20.60	21.29	20.60	20.76	20.76	-1.47%	16,393
Aug 7, 2026	20.62	21.70	20.62	21.07	21.07	-0.43%	10,397
Aug 6, 2026	21.55	21.55	20.88	21.16	21.16	0.71%	31,429
Aug 5, 2026	21.20	21.98	20.80	21.01	21.01	-0.71%	36,381
Aug 4, 2026	21.29	21.74	21.05	21.16	21.16	-0.56%	15,335
Aug 3, 2026	21.01	22.50	21.01	21.28	21.28	1.29%	25,120
Jul 31, 2026	21.06	21.69	21.00	21.01	21.01	-0.24%	9,885
Jul 30, 2026	21.95	21.95	21.00	21.06	21.06	0.96%	9,878
Jul 29, 2026	21.51	21.89	20.75	20.86	20.86	-2.89%	17,107
Jul 28, 2026	21.00	21.50	20.82	21.48	21.48	1.70%	12,178
Jul 27, 2026	21.60	21.95	21.00	21.12	21.12	-0.19%	8,011
Jul 24, 2026	21.22	21.97	20.55	21.16	21.16	-2.89%	25,691
Jul 23, 2026	21.40	22.10	21.20	21.79	21.79	1.35%	12,869
Jul 22, 2026	22.20	22.50	21.45	21.50	21.50	-2.23%	26,663
Jul 21, 2026	22.00	22.33	21.50	21.99	21.99	2.14%	7,923
Jul 20, 2026	22.25	22.99	20.50	21.53	21.53	-3.41%	35,259
Jul 17, 2026	22.58	22.99	22.00	22.29	22.29	-2.07%	17,703
Jul 16, 2026	22.36	23.15	22.36	22.76	22.76	-1.13%	20,468
Jul 15, 2026	22.52	23.54	22.06	23.02	23.02	2.72%	52,467
Jul 14, 2026	22.25	23.10	22.25	22.41	22.41	-1.49%	12,966
Jul 13, 2026	23.74	23.74	22.55	22.75	22.75	-2.57%	13,897
Jul 10, 2026	23.10	24.74	22.60	23.35	23.35	3.87%	59,331
Jul 9, 2026	21.87	23.05	21.82	22.48	22.48	2.41%	27,489
Jul 8, 2026	22.71	23.27	21.50	21.95	21.95	-3.22%	17,597
Jul 7, 2026	23.74	23.74	22.00	22.68	22.68	-2.91%	40,942
Jul 6, 2026	23.00	23.70	22.66	23.36	23.36	3.73%	53,983