Vusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	123.20	124.10	120.30	122.10	122.10	-0.41%	47,369
May 12, 2026	119.80	125.90	118.50	122.60	122.60	1.91%	81,746
May 11, 2026	117.10	123.00	114.40	120.30	120.30	3.98%	107,211
May 8, 2026	118.30	120.10	115.70	115.70	115.70	-2.77%	65,498
May 7, 2026	126.90	127.20	119.00	119.00	119.00	-4.34%	69,580
May 6, 2026	125.20	128.60	122.20	124.40	124.40	0.73%	89,021
May 5, 2026	118.50	125.00	118.10	123.50	123.50	4.75%	60,761
May 4, 2026	122.00	124.10	117.90	117.90	117.90	-2.56%	71,331
Apr 30, 2026	128.00	128.20	120.50	121.00	121.00	-5.84%	121,174
Apr 29, 2026	131.60	134.00	127.80	128.50	128.50	-1.91%	54,735
Apr 28, 2026	130.30	131.80	127.50	131.00	131.00	0.46%	69,304
Apr 27, 2026	135.00	136.40	129.70	130.40	130.40	-2.32%	73,341
Apr 24, 2026	147.70	148.00	131.00	133.50	133.50	-9.18%	190,422
Apr 23, 2026	125.00	147.00	125.00	147.00	147.00	19.03%	257,103
Apr 22, 2026	113.20	124.30	111.20	123.50	123.50	3.96%	180,015
Apr 21, 2026	119.50	121.30	117.00	118.80	118.80	-0.67%	62,302
Apr 20, 2026	119.00	121.50	118.60	119.60	119.60	-1.16%	38,940
Apr 17, 2026	119.90	123.90	119.00	121.00	121.00	1.00%	83,664
Apr 16, 2026	118.90	121.40	117.50	119.80	119.80	1.01%	49,351
Apr 15, 2026	117.90	119.00	114.70	118.60	118.60	1.02%	58,616
Apr 14, 2026	113.00	118.70	111.60	117.40	117.40	4.73%	56,048
Apr 13, 2026	107.00	112.40	106.10	112.10	112.10	4.38%	45,677
Apr 10, 2026	109.60	112.80	107.40	107.40	107.40	-2.01%	58,514
Apr 9, 2026	108.80	109.60	106.40	109.60	109.60	0.18%	45,473
Apr 8, 2026	114.60	114.60	109.20	109.40	109.40	3.31%	70,123
Apr 7, 2026	109.50	111.60	105.60	105.90	105.90	-2.58%	56,819
Apr 2, 2026	107.60	108.90	105.40	108.70	108.70	-2.16%	61,175
Apr 1, 2026	113.20	116.90	109.70	111.10	111.10	1.46%	78,709
Mar 31, 2026	109.90	111.70	107.80	109.50	109.50	-0.18%	95,658
Mar 30, 2026	103.00	109.70	99.95	109.70	109.70	8.40%	118,394
Mar 27, 2026	102.50	102.60	100.30	101.20	101.20	-1.56%	60,192
Mar 26, 2026	105.00	105.70	102.50	102.80	102.80	-3.47%	54,365
Mar 25, 2026	104.50	109.10	104.50	106.50	106.50	2.80%	52,151
Mar 24, 2026	105.00	106.30	102.20	103.60	103.60	-1.52%	54,235
Mar 23, 2026	101.00	107.90	100.20	105.20	105.20	1.06%	76,310
Mar 20, 2026	108.90	110.50	104.10	104.10	104.10	-4.14%	147,622
Mar 19, 2026	112.50	112.70	108.60	108.60	108.60	-4.49%	71,159
Mar 18, 2026	113.90	116.10	113.30	113.70	113.70	0.35%	55,657
Mar 17, 2026	111.60	113.60	108.70	113.30	113.30	0.27%	56,116
Mar 16, 2026	111.00	114.00	108.30	113.00	113.00	2.26%	68,868
Mar 13, 2026	111.80	112.90	110.00	110.50	110.50	-2.99%	56,361
Mar 12, 2026	116.50	117.50	113.50	113.90	113.90	-2.82%	61,072
Mar 11, 2026	110.90	119.20	109.50	117.20	117.20	5.68%	112,565
Mar 10, 2026	109.20	112.30	107.40	110.90	110.90	2.59%	68,885
Mar 9, 2026	108.50	108.70	105.10	108.10	108.10	-2.70%	114,438
Mar 6, 2026	112.80	114.00	110.80	111.10	111.10	-0.45%	69,191
Mar 5, 2026	116.00	116.60	111.10	111.60	111.60	-3.29%	84,037
Mar 4, 2026	113.40	116.50	111.60	115.40	115.40	1.50%	79,408
Mar 3, 2026	109.90	115.30	108.70	113.70	113.70	2.90%	172,844
Mar 2, 2026	115.00	115.00	108.50	110.50	110.50	-7.53%	169,878