Vusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	125.00	140.20	125.00	139.20	-	12.71%	135,272
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
Feb 27, 2026	122.90	130.00	116.60	119.50	119.50	-3.63%	222,107
Feb 26, 2026	123.70	128.80	122.60	124.00	124.00	0.57%	84,605
Feb 25, 2026	125.00	128.00	121.80	123.30	123.30	0.90%	129,698
Feb 24, 2026	115.70	122.90	115.00	122.20	122.20	4.18%	85,604
Feb 23, 2026	122.00	124.30	116.70	117.30	117.30	-3.93%	99,198
Feb 20, 2026	118.80	123.60	117.00	122.10	122.10	3.12%	96,023
Feb 19, 2026	116.00	120.50	112.90	118.40	118.40	2.69%	123,244
Feb 18, 2026	152.00	154.00	110.90	115.30	115.30	-11.98%	483,042
Feb 17, 2026	119.00	131.00	118.70	131.00	131.00	9.99%	153,737
Feb 16, 2026	122.00	123.10	117.10	119.10	119.10	-0.83%	45,181
Feb 13, 2026	124.20	124.90	115.50	120.10	120.10	-3.22%	148,334
Feb 12, 2026	128.10	129.10	123.60	124.10	124.10	-2.05%	85,944
Feb 11, 2026	125.00	132.00	123.30	126.70	126.70	0.56%	82,096