Vusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	121.20	122.30	117.40	117.40	117.40	-3.14%	51,423
Jun 19, 2026	125.80	129.10	121.10	121.20	121.20	-3.58%	58,543
Jun 18, 2026	129.30	131.10	125.70	125.70	125.70	-2.93%	43,770
Jun 17, 2026	127.50	130.00	125.10	129.50	129.50	1.97%	51,890
Jun 16, 2026	131.40	132.60	126.90	127.00	127.00	-2.76%	61,560
Jun 15, 2026	133.50	135.70	130.60	130.60	130.60	-1.36%	43,101
Jun 12, 2026	139.70	140.50	131.10	132.40	132.40	-4.68%	69,893
Jun 11, 2026	142.10	142.30	138.30	138.90	138.90	-2.53%	25,499
Jun 10, 2026	143.70	144.10	141.10	142.50	142.50	-0.63%	24,888
Jun 9, 2026	142.20	146.50	141.80	144.30	143.40	1.62%	49,867
Jun 8, 2026	138.10	142.20	137.30	142.00	141.11	0.85%	24,799
Jun 5, 2026	144.80	147.60	137.90	140.80	139.92	-2.63%	77,258
Jun 4, 2026	142.20	145.80	140.60	144.60	143.70	1.62%	63,421
Jun 3, 2026	143.40	146.30	142.30	142.30	141.41	-0.42%	51,046
Jun 2, 2026	147.60	151.70	141.50	142.90	142.01	-2.79%	104,989
Jun 1, 2026	145.00	148.20	142.60	147.00	146.08	9.54%	155,984
May 29, 2026	132.10	135.30	132.10	134.20	133.36	2.05%	75,359
May 28, 2026	130.80	134.30	129.90	131.50	130.68	-0.38%	40,783
May 27, 2026	132.10	133.90	128.30	132.00	131.18	0.69%	62,598
May 26, 2026	136.70	136.70	130.80	131.10	130.28	-3.03%	50,110
May 25, 2026	134.90	137.00	133.80	135.20	134.36	2.66%	47,515
May 22, 2026	127.80	133.00	127.80	131.70	130.88	4.69%	79,819
May 21, 2026	129.20	130.20	125.40	125.80	125.02	-2.02%	74,300
May 20, 2026	124.00	131.00	123.30	128.40	127.60	3.30%	56,653
May 19, 2026	124.20	127.80	123.40	124.30	123.52	1.14%	64,937
May 18, 2026	120.90	123.90	120.00	122.90	122.13	0.99%	37,720
May 15, 2026	124.00	124.10	120.10	121.70	120.94	-2.01%	57,731
May 14, 2026	122.20	124.50	121.30	124.20	123.43	1.72%	25,141
May 13, 2026	123.20	124.10	120.30	122.10	121.34	-0.41%	47,369
May 12, 2026	119.80	125.90	118.50	122.60	121.84	1.91%	81,746
May 11, 2026	117.10	123.00	114.40	120.30	119.55	3.98%	107,211
May 8, 2026	118.30	120.10	115.70	115.70	114.98	-2.77%	65,498
May 7, 2026	126.90	127.20	119.00	119.00	118.26	-4.34%	69,580
May 6, 2026	125.20	128.60	122.20	124.40	123.62	0.73%	89,021
May 5, 2026	118.50	125.00	118.10	123.50	122.73	4.75%	60,761
May 4, 2026	122.00	124.10	117.90	117.90	117.16	-2.56%	71,331
Apr 30, 2026	128.00	128.20	120.50	121.00	120.25	-5.84%	121,174
Apr 29, 2026	131.60	134.00	127.80	128.50	127.70	-1.91%	54,735
Apr 28, 2026	130.30	131.80	127.50	131.00	130.18	0.46%	69,304
Apr 27, 2026	135.00	136.40	129.70	130.40	129.59	-2.32%	73,341
Apr 24, 2026	147.70	148.00	131.00	133.50	132.67	-9.18%	190,422
Apr 23, 2026	125.00	147.00	125.00	147.00	146.08	19.03%	257,103
Apr 22, 2026	113.20	124.30	111.20	123.50	122.73	3.96%	180,015
Apr 21, 2026	119.50	121.30	117.00	118.80	118.06	-0.67%	62,302
Apr 20, 2026	119.00	121.50	118.60	119.60	118.85	-1.16%	38,940
Apr 17, 2026	119.90	123.90	119.00	121.00	120.25	1.00%	83,664
Apr 16, 2026	118.90	121.40	117.50	119.80	119.05	1.01%	49,351
Apr 15, 2026	117.90	119.00	114.70	118.60	117.86	1.02%	58,616
Apr 14, 2026	113.00	118.70	111.60	117.40	116.67	4.73%	56,048
Apr 13, 2026	107.00	112.40	106.10	112.10	111.40	4.38%	45,677