Vandan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.83	34.40	32.83	33.75	33.75	2.80%	9,600
May 27, 2026	31.60	33.96	31.60	32.83	32.83	1.96%	9,600
May 26, 2026	33.20	33.50	30.26	32.20	32.20	-3.48%	13,200
May 25, 2026	33.25	34.10	33.20	33.36	33.36	-9.54%	82,800
May 22, 2026	34.20	36.88	34.01	36.88	36.88	3.77%	7,200
May 21, 2026	34.48	35.91	34.00	35.54	35.54	3.07%	25,200
May 20, 2026	35.70	35.70	32.30	34.48	34.48	-1.49%	58,800
May 19, 2026	34.05	35.00	34.05	35.00	35.00	2.31%	6,000
May 18, 2026	34.27	34.27	34.21	34.21	34.21	-10.00%	50,400
May 15, 2026	39.00	39.00	38.01	38.01	38.01	-1.35%	2,400
May 13, 2026	38.00	39.00	38.00	38.53	38.53	4.84%	4,800
May 12, 2026	39.00	39.00	36.00	36.75	36.75	-1.32%	15,600
May 11, 2026	38.00	38.00	37.24	37.24	37.24	-6.90%	3,600
May 8, 2026	40.30	41.00	40.00	40.00	40.00	3.90%	13,200
May 7, 2026	37.00	38.70	35.40	38.50	38.50	-1.28%	6,000
May 6, 2026	39.00	39.00	39.00	39.00	39.00	-	2,400
May 5, 2026	41.36	41.36	39.00	39.00	39.00	-2.50%	3,600
Apr 30, 2026	40.00	40.00	40.00	40.00	40.00	-3.50%	1,200
Apr 29, 2026	41.48	41.48	40.00	41.45	41.45	2.37%	3,600
Apr 28, 2026	40.49	40.49	40.49	40.49	40.49	-	1,200
Apr 27, 2026	40.49	40.49	39.49	40.49	40.49	-	3,600
Apr 24, 2026	40.50	40.50	40.49	40.49	40.49	-0.74%	2,400
Apr 23, 2026	40.98	40.98	40.00	40.79	40.79	1.97%	6,000
Apr 22, 2026	40.00	40.55	40.00	40.00	40.00	-1.26%	3,600
Apr 21, 2026	40.01	40.90	40.01	40.51	40.51	-3.20%	8,400
Apr 20, 2026	41.80	41.85	40.10	41.85	41.85	0.60%	9,600
Apr 17, 2026	41.27	41.79	40.01	41.60	41.60	4.31%	14,400
Apr 16, 2026	39.00	39.88	39.00	39.88	39.88	2.26%	3,600
Apr 15, 2026	38.00	39.90	38.00	39.00	39.00	5.41%	12,000
Apr 13, 2026	37.51	38.15	37.00	37.00	37.00	-1.36%	7,200
Apr 10, 2026	38.47	38.59	36.38	37.51	37.51	-0.32%	4,800
Apr 9, 2026	39.17	39.17	37.00	37.63	37.63	-3.93%	13,200
Apr 8, 2026	39.80	39.80	38.20	39.17	39.17	7.32%	9,600
Apr 7, 2026	36.05	36.50	36.05	36.50	36.50	4.73%	4,800
Apr 6, 2026	34.45	34.85	33.31	34.85	34.85	4.65%	8,400
Apr 2, 2026	30.65	33.30	30.65	33.30	33.30	4.98%	22,800
Apr 1, 2026	30.21	31.72	30.21	31.72	31.72	5.00%	10,800
Mar 30, 2026	30.20	31.01	30.20	30.21	30.21	-4.94%	28,800
Mar 27, 2026	32.50	32.61	31.68	31.78	31.78	-4.68%	74,400
Mar 25, 2026	34.12	34.25	33.00	33.34	33.34	-1.83%	24,000
Mar 24, 2026	35.00	35.00	33.95	33.96	33.96	-4.95%	19,200
Mar 23, 2026	34.20	35.74	34.16	35.73	35.73	-0.61%	9,600
Mar 20, 2026	35.50	35.95	35.50	35.95	35.95	2.71%	4,800
Mar 19, 2026	35.05	35.05	35.00	35.00	35.00	-1.66%	2,400
Mar 18, 2026	33.90	35.59	33.90	35.59	35.59	4.99%	13,200
Mar 17, 2026	35.20	35.20	33.90	33.90	33.90	-4.32%	7,200
Mar 16, 2026	35.99	35.99	35.05	35.43	35.43	-3.25%	3,600
Mar 12, 2026	35.17	36.62	35.16	36.62	36.62	-1.05%	6,000
Mar 11, 2026	35.00	37.01	34.80	37.01	37.01	4.99%	14,400
Mar 10, 2026	35.25	35.25	35.25	35.25	35.25	-0.70%	2,400