Veefin Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	307.10	335.00	307.10	332.85	332.85	8.60%	117,600
Jun 17, 2026	297.20	308.00	288.55	306.50	306.50	3.63%	45,000
Jun 16, 2026	298.00	300.00	289.50	295.75	295.75	-0.92%	28,400
Jun 15, 2026	310.00	319.00	286.05	298.50	298.50	-2.47%	53,800
Jun 12, 2026	310.00	315.00	303.00	306.05	306.05	0.74%	31,800
Jun 11, 2026	301.45	307.55	298.15	303.80	303.80	0.78%	19,000
Jun 10, 2026	312.00	313.00	296.20	301.45	301.45	-3.94%	32,400
Jun 9, 2026	314.00	317.00	304.00	313.80	313.80	-0.30%	51,600
Jun 8, 2026	312.55	318.05	301.20	314.75	314.75	0.70%	60,600
Jun 5, 2026	323.80	325.00	310.00	312.55	312.55	-1.45%	27,200
Jun 4, 2026	321.00	323.85	313.35	317.15	317.15	-0.02%	35,800
Jun 3, 2026	321.30	321.30	315.00	317.20	317.20	-1.28%	14,000
Jun 2, 2026	320.75	327.95	317.40	321.30	321.30	0.17%	13,200
Jun 1, 2026	320.00	328.00	316.75	320.75	320.75	-1.40%	30,000
May 29, 2026	328.10	339.65	321.00	325.30	325.30	-1.96%	15,600
May 27, 2026	339.95	345.00	330.00	331.80	331.80	-1.40%	22,400
May 26, 2026	330.00	340.00	320.05	336.50	336.50	1.94%	30,200
May 25, 2026	341.10	347.85	324.95	330.10	330.10	-3.03%	49,600
May 22, 2026	339.00	349.30	336.20	340.40	340.40	0.10%	19,200
May 21, 2026	343.00	349.45	336.15	340.05	340.05	-0.69%	19,200
May 20, 2026	337.25	346.00	337.00	342.40	342.40	-0.52%	25,800
May 19, 2026	347.25	354.75	343.20	344.20	344.20	-1.23%	49,800
May 18, 2026	359.00	359.00	338.00	348.50	348.50	-1.94%	66,400
May 15, 2026	338.00	365.00	338.00	355.40	355.40	-0.92%	148,200
May 14, 2026	365.00	365.00	336.50	358.70	358.70	2.66%	206,400
May 13, 2026	335.00	359.00	333.00	349.40	349.40	4.13%	302,000
May 12, 2026	332.00	342.00	321.55	335.55	335.55	2.40%	142,200
May 11, 2026	302.05	333.00	302.05	327.70	327.70	5.37%	281,400
May 8, 2026	321.95	321.95	300.00	311.00	311.00	-1.64%	35,400
May 7, 2026	312.00	320.00	310.00	316.20	316.20	1.41%	28,400
May 6, 2026	304.00	320.00	298.20	311.80	311.80	2.89%	172,200
May 5, 2026	278.00	308.50	277.00	303.05	303.05	8.27%	85,600
May 4, 2026	271.00	281.00	268.00	279.90	279.90	3.92%	18,200
Apr 30, 2026	279.50	279.50	268.00	269.35	269.35	-3.44%	16,000
Apr 29, 2026	274.00	280.00	268.00	278.95	278.95	1.64%	21,600
Apr 28, 2026	280.00	288.00	270.55	274.45	274.45	0.16%	16,800
Apr 27, 2026	269.30	279.80	269.30	274.00	274.00	1.99%	18,400
Apr 24, 2026	270.00	274.90	268.30	268.65	268.65	1.11%	8,000
Apr 23, 2026	280.05	289.00	260.00	265.70	265.70	-7.29%	53,400
Apr 22, 2026	286.25	292.95	285.05	286.60	286.60	-1.34%	8,600
Apr 21, 2026	288.65	295.00	286.10	290.50	290.50	1.73%	12,600
Apr 20, 2026	298.50	298.50	277.20	285.55	285.55	-4.43%	17,200
Apr 17, 2026	290.65	299.90	290.65	298.80	298.80	2.80%	21,200
Apr 16, 2026	287.95	292.85	287.95	290.65	290.65	1.17%	14,000
Apr 15, 2026	294.95	295.00	285.00	287.30	287.30	-0.95%	45,000
Apr 13, 2026	283.95	293.55	276.15	290.05	290.05	0.14%	22,200
Apr 10, 2026	283.90	294.00	283.35	289.65	289.65	2.31%	16,600
Apr 9, 2026	284.30	289.80	271.20	283.10	283.10	-0.42%	22,200
Apr 8, 2026	285.00	292.95	274.00	284.30	284.30	3.85%	43,600
Apr 7, 2026	274.00	279.95	264.65	273.75	273.75	2.91%	51,200