Vicat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	58.70	60.00	58.10	60.00	60.00	0.67%	69,600
Apr 29, 2026	60.00	60.00	58.70	59.60	59.60	-0.67%	62,547
Apr 28, 2026	62.40	62.70	61.70	62.00	60.00	-0.64%	46,925
Apr 27, 2026	64.30	64.30	62.10	62.40	60.39	-3.11%	43,337
Apr 24, 2026	63.00	64.40	62.30	64.40	62.32	2.55%	100,956
Apr 23, 2026	64.30	64.30	62.60	62.80	60.77	-2.94%	51,123
Apr 22, 2026	65.40	65.90	64.30	64.70	62.61	-1.22%	30,479
Apr 21, 2026	66.20	66.40	65.10	65.50	63.39	-0.76%	30,519
Apr 20, 2026	66.60	67.00	65.60	66.00	63.87	-2.51%	20,221
Apr 17, 2026	65.00	68.20	64.70	67.70	65.52	3.52%	43,169
Apr 16, 2026	66.40	66.40	65.30	65.40	63.29	-1.51%	36,305
Apr 15, 2026	66.70	67.30	66.00	66.40	64.26	-0.45%	43,717
Apr 14, 2026	66.20	66.80	66.10	66.70	64.55	1.06%	44,211
Apr 13, 2026	66.90	66.90	65.50	66.00	63.87	-3.08%	30,244