Vandan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	44.20	44.20	42.35	42.35	42.35	-4.38%	7,200
Jan 22, 2026	43.50	44.61	43.50	44.29	44.29	4.24%	8,400
Jan 21, 2026	41.32	42.49	41.32	42.49	42.49	2.34%	4,800
Jan 20, 2026	41.92	43.00	41.52	41.52	41.52	-4.99%	9,600
Jan 19, 2026	44.02	44.23	43.70	43.70	43.70	-5.00%	15,600
Jan 16, 2026	45.00	46.00	44.74	46.00	46.00	-0.86%	4,800
Jan 14, 2026	44.78	46.48	43.67	46.40	46.40	3.62%	6,000
Jan 13, 2026	44.75	45.90	43.66	44.78	44.78	0.63%	4,800
Jan 12, 2026	44.90	44.92	44.50	44.50	44.50	-2.20%	4,800
Jan 9, 2026	43.32	45.50	43.32	45.50	45.50	-	8,400
Jan 8, 2026	46.50	46.50	44.51	45.50	45.50	-2.15%	9,600
Jan 7, 2026	46.00	47.99	45.75	46.50	46.50	-3.13%	8,400
Jan 6, 2026	48.00	48.00	48.00	48.00	48.00	-	1,200
Jan 5, 2026	48.00	48.00	47.31	48.00	48.00	-3.61%	22,800
Jan 2, 2026	49.70	49.90	46.02	49.80	49.80	3.75%	19,200
Jan 1, 2026	48.99	49.86	48.00	48.00	48.00	1.05%	10,800
Dec 31, 2025	47.50	47.50	47.50	47.50	47.50	1.06%	2,400
Dec 30, 2025	47.70	47.70	47.00	47.00	47.00	0.19%	6,000
Dec 29, 2025	45.07	47.75	45.07	46.91	46.91	-0.89%	7,200
Dec 26, 2025	47.47	48.50	47.25	47.33	47.33	-4.83%	12,000
Dec 24, 2025	48.00	50.98	47.25	49.73	49.73	0.36%	16,800
Dec 23, 2025	51.63	52.95	49.05	49.55	49.55	-4.03%	48,000
Dec 22, 2025	53.99	54.00	51.63	51.63	51.63	-4.99%	18,000
Dec 19, 2025	57.19	57.19	54.34	54.34	54.34	-4.98%	16,800
Dec 18, 2025	58.40	58.40	57.00	57.19	57.19	2.14%	3,600
Dec 17, 2025	55.07	56.25	54.99	55.99	55.99	2.17%	14,400
Dec 16, 2025	53.00	54.80	52.20	54.80	54.80	-0.25%	14,400
Dec 15, 2025	54.08	55.88	53.08	54.94	54.94	1.59%	8,400
Dec 12, 2025	56.75	56.75	53.92	54.08	54.08	-4.70%	21,600
Dec 11, 2025	54.50	56.75	54.50	56.75	56.75	2.29%	4,800
Dec 10, 2025	57.15	60.00	54.50	55.48	55.48	-2.92%	19,200
Dec 9, 2025	61.00	62.00	57.15	57.15	57.15	-4.99%	20,400
Dec 8, 2025	63.08	63.09	60.01	60.15	60.15	0.10%	55,200
Dec 5, 2025	57.23	60.09	57.23	60.09	60.09	5.00%	25,200
Dec 4, 2025	58.00	58.00	57.23	57.23	57.23	-5.00%	15,600
Dec 3, 2025	56.31	62.10	56.31	60.24	60.24	1.64%	50,400
Dec 2, 2025	65.49	65.49	59.27	59.27	59.27	-4.99%	36,000
Dec 1, 2025	62.38	62.38	62.38	62.38	62.38	5.00%	18,000
Nov 28, 2025	59.41	59.41	59.41	59.41	59.41	4.98%	10,800
Nov 27, 2025	54.90	56.59	54.90	56.59	56.59	4.99%	26,400
Nov 26, 2025	54.27	56.10	53.90	53.90	53.90	-4.99%	69,600
Nov 25, 2025	56.73	58.99	56.73	56.73	56.73	-4.99%	116,400
Nov 24, 2025	65.99	65.99	59.71	59.71	59.71	-5.00%	244,800
Nov 21, 2025	62.85	62.85	62.85	62.85	62.85	4.99%	22,800
Nov 20, 2025	59.86	59.86	59.86	59.86	59.86	5.00%	26,400
Nov 19, 2025	57.01	57.01	57.01	57.01	57.01	4.99%	27,600
Nov 18, 2025	54.30	54.30	54.30	54.30	54.30	9.99%	27,600
Nov 17, 2025	43.10	49.37	43.10	49.37	49.37	9.98%	103,200
Nov 14, 2025	45.99	45.99	41.61	44.89	44.89	5.62%	73,200
Nov 13, 2025	42.31	43.05	40.55	42.50	42.50	-0.75%	15,600