VMS Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	22.88	23.44	22.51	23.16	23.16	-0.64%	16,269
May 21, 2026	23.34	23.34	22.70	23.31	23.31	-0.13%	8,313
May 20, 2026	23.10	23.63	22.56	23.34	23.34	0.91%	8,940
May 19, 2026	23.00	23.88	22.88	23.13	23.13	1.85%	13,766
May 18, 2026	23.23	23.99	22.31	22.71	22.71	-3.61%	30,495
May 15, 2026	23.75	24.57	23.25	23.56	23.56	-0.84%	13,568
May 14, 2026	24.55	24.94	23.50	23.76	23.76	-2.38%	28,999
May 13, 2026	24.30	24.99	24.01	24.34	24.34	-1.26%	16,773
May 12, 2026	25.00	25.79	24.40	24.65	24.65	-3.48%	16,954
May 11, 2026	25.17	26.60	24.00	25.54	25.54	4.63%	75,409
May 8, 2026	24.54	24.88	24.00	24.41	24.41	-0.53%	20,552
May 7, 2026	24.86	24.86	23.85	24.54	24.54	1.70%	17,053
May 6, 2026	24.02	24.52	23.50	24.13	24.13	0.25%	45,891
May 5, 2026	24.04	24.50	23.70	24.07	24.07	-1.55%	26,412
May 4, 2026	24.91	25.44	24.10	24.45	24.45	-1.85%	19,362
Apr 30, 2026	25.40	25.74	24.69	24.91	24.91	-1.81%	38,156
Apr 29, 2026	25.58	25.99	25.01	25.37	25.37	-0.55%	20,013
Apr 28, 2026	26.19	26.19	25.30	25.51	25.51	-0.86%	12,616
Apr 27, 2026	24.76	26.11	24.76	25.73	25.73	2.67%	21,715
Apr 24, 2026	25.25	26.29	25.00	25.06	25.06	-0.24%	18,880
Apr 23, 2026	24.76	25.75	24.76	25.12	25.12	-0.28%	33,338
Apr 22, 2026	24.85	25.35	24.59	25.19	25.19	1.33%	42,036
Apr 21, 2026	24.80	25.48	24.06	24.86	24.86	-0.28%	44,351
Apr 20, 2026	24.36	25.50	24.36	24.93	24.93	0.52%	25,500
Apr 17, 2026	25.10	25.25	23.60	24.80	24.80	1.97%	50,985
Apr 16, 2026	24.56	25.79	23.06	24.32	24.32	-0.49%	75,759
Apr 15, 2026	24.89	24.89	23.50	24.44	24.44	3.96%	50,910
Apr 13, 2026	23.16	24.50	22.75	23.51	23.51	-3.21%	43,329
Apr 10, 2026	23.45	25.01	22.71	24.29	24.29	7.86%	158,085
Apr 9, 2026	23.00	23.95	21.92	22.52	22.52	-0.35%	47,890
Apr 8, 2026	22.49	24.79	21.20	22.60	22.60	5.12%	163,370
Apr 7, 2026	20.95	21.80	19.50	21.50	21.50	2.28%	55,300
Apr 6, 2026	21.42	21.59	20.35	21.02	21.02	-1.87%	59,173
Apr 2, 2026	19.80	21.94	18.51	21.42	21.42	6.46%	44,730
Apr 1, 2026	20.49	20.49	18.67	20.12	20.12	10.49%	63,553
Mar 30, 2026	18.80	19.00	18.01	18.21	18.21	-4.26%	75,737
Mar 27, 2026	21.20	21.60	18.85	19.02	19.02	-10.28%	117,348
Mar 25, 2026	19.20	22.70	19.19	21.20	21.20	11.64%	147,913
Mar 24, 2026	19.40	19.86	18.38	18.99	18.99	-1.25%	87,920
Mar 23, 2026	20.10	20.20	18.25	19.23	19.23	-4.28%	70,539
Mar 20, 2026	21.63	21.85	19.02	20.09	20.09	-5.33%	119,237
Mar 19, 2026	21.22	21.99	20.51	21.22	21.22	-0.98%	16,701
Mar 18, 2026	21.71	22.39	20.71	21.43	21.43	-0.09%	59,035
Mar 17, 2026	20.35	21.60	20.01	21.45	21.45	5.41%	71,569
Mar 16, 2026	23.00	24.37	19.67	20.35	20.35	-11.48%	214,100
Mar 13, 2026	24.25	24.25	22.52	22.99	22.99	-2.54%	31,798
Mar 12, 2026	23.80	23.80	23.17	23.59	23.59	0.30%	15,923
Mar 11, 2026	23.19	24.40	23.19	23.52	23.52	0.81%	33,792
Mar 10, 2026	23.45	24.69	22.82	23.33	23.33	-2.22%	97,040
Mar 9, 2026	24.67	24.80	23.25	23.86	23.86	-3.05%	31,891