Vicat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	61.10	61.90	61.00	61.40	61.40	0.99%	29,430
Jul 9, 2026	61.70	61.80	60.20	60.80	60.80	-0.16%	34,322
Jul 8, 2026	63.40	63.40	60.90	60.90	60.90	-4.69%	33,802
Jul 7, 2026	66.80	67.00	63.80	63.90	63.90	-4.48%	37,672
Jul 6, 2026	67.20	67.80	66.50	66.90	66.90	-0.45%	40,311
Jul 3, 2026	65.90	67.60	65.90	67.20	67.20	2.60%	29,453
Jul 2, 2026	63.80	65.50	63.60	65.50	65.50	3.31%	35,579
Jul 1, 2026	63.50	64.10	63.00	63.40	63.40	-0.16%	34,044
Jun 30, 2026	63.40	64.30	62.20	63.50	63.50	1.60%	64,510
Jun 29, 2026	66.40	66.60	62.50	62.50	62.50	-5.87%	49,444
Jun 26, 2026	66.70	67.20	65.90	66.40	66.40	-0.75%	32,297
Jun 25, 2026	66.20	67.70	66.00	66.90	66.90	1.06%	34,777
Jun 24, 2026	66.40	66.40	65.10	66.20	66.20	-0.15%	31,637
Jun 23, 2026	65.90	66.70	65.00	66.30	66.30	-0.90%	43,075
Jun 22, 2026	66.80	66.90	65.40	66.90	66.90	-0.89%	129,495
Jun 19, 2026	67.40	67.80	66.90	67.50	67.50	-0.15%	74,360
Jun 18, 2026	67.20	67.80	65.90	67.60	67.60	0.45%	63,191
Jun 17, 2026	65.40	67.30	65.40	67.30	67.30	3.38%	34,527
Jun 16, 2026	66.80	67.20	65.10	65.10	65.10	-1.51%	40,919
Jun 15, 2026	64.70	66.70	64.70	66.10	66.10	5.42%	74,475
Jun 12, 2026	61.00	63.80	61.00	62.70	62.70	5.56%	43,488
Jun 11, 2026	59.50	59.90	58.90	59.40	59.40	-0.17%	45,488
Jun 10, 2026	59.30	60.30	59.20	59.50	59.50	0.51%	54,202
Jun 9, 2026	59.00	60.30	58.70	59.20	59.20	0.68%	43,685
Jun 8, 2026	59.20	59.70	58.40	58.80	58.80	-2.33%	55,362
Jun 5, 2026	60.20	61.10	60.00	60.20	60.20	-	38,994
Jun 4, 2026	60.40	61.00	59.80	60.20	60.20	-	41,314
Jun 3, 2026	60.80	61.60	59.90	60.20	60.20	-1.95%	40,486
Jun 2, 2026	62.00	62.50	61.10	61.40	61.40	0.16%	31,103
Jun 1, 2026	63.30	63.30	61.00	61.30	61.30	-3.16%	34,691
May 29, 2026	63.30	64.20	63.00	63.30	63.30	-0.16%	68,574
May 28, 2026	63.20	63.90	62.50	63.40	63.40	-1.71%	52,175
May 27, 2026	65.00	65.40	64.10	64.50	64.50	-0.31%	58,258
May 26, 2026	63.90	64.90	63.70	64.70	64.70	0.94%	50,407
May 25, 2026	63.00	64.40	63.00	64.10	64.10	3.72%	21,519
May 22, 2026	61.40	62.40	60.50	61.80	61.80	1.98%	42,172
May 21, 2026	60.70	61.40	60.20	60.60	60.60	-0.66%	25,445
May 20, 2026	59.00	61.30	58.70	61.00	61.00	2.87%	26,688
May 19, 2026	59.40	60.30	58.80	59.30	59.30	-0.67%	28,659
May 18, 2026	59.40	60.30	58.40	59.70	59.70	-1.81%	67,661
May 15, 2026	61.90	62.00	60.40	60.80	60.80	-3.18%	37,724
May 14, 2026	62.80	63.10	62.50	62.80	62.80	0.64%	26,530
May 13, 2026	63.30	63.40	61.90	62.40	62.40	-0.64%	36,340
May 12, 2026	63.10	63.80	62.40	62.80	62.80	-0.79%	42,920
May 11, 2026	62.90	63.80	62.90	63.30	63.30	0.48%	38,700
May 8, 2026	62.80	64.10	62.20	63.00	63.00	-0.63%	43,637
May 7, 2026	64.20	65.20	63.40	63.40	63.40	-1.55%	48,214
May 6, 2026	61.80	65.30	61.50	64.40	64.40	6.80%	65,907
May 5, 2026	61.20	61.60	60.00	60.30	60.30	2.03%	52,413
May 4, 2026	60.00	60.60	58.90	59.10	59.10	-1.50%	70,479