Vtech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	51.50	51.90	51.50	51.80	51.80	0.10%	326,550
Aug 13, 2026	52.25	52.25	51.55	51.75	51.75	0.29%	295,662
Aug 12, 2026	52.30	52.30	51.35	51.60	51.60	-1.05%	439,550
Aug 11, 2026	52.25	52.50	51.70	52.15	52.15	-0.19%	490,784
Aug 10, 2026	51.70	52.35	51.10	52.25	52.25	1.16%	426,931
Aug 7, 2026	52.35	52.35	51.35	51.65	51.65	-1.05%	830,847
Aug 6, 2026	53.20	53.20	52.00	52.20	52.20	-1.88%	614,977
Aug 5, 2026	52.80	53.25	52.15	53.20	53.20	1.24%	1,012,927
Aug 4, 2026	52.50	52.75	52.35	52.55	52.55	0.10%	515,927
Aug 3, 2026	51.50	52.50	51.15	52.50	52.50	1.65%	559,771
Jul 31, 2026	52.75	53.10	51.45	51.65	51.65	-2.09%	1,147,000
Jul 30, 2026	52.25	52.80	51.80	52.75	52.75	0.96%	897,600
Jul 29, 2026	51.00	52.25	51.00	52.25	52.25	2.55%	1,159,800
Jul 28, 2026	51.00	51.50	50.45	50.95	50.95	0.79%	972,497
Jul 27, 2026	50.20	50.55	49.98	50.55	50.55	1.45%	1,057,633
Jul 24, 2026	52.95	53.15	52.60	52.65	49.83	-0.28%	848,190
Jul 23, 2026	53.30	53.75	52.60	52.80	49.97	-0.85%	899,300
Jul 22, 2026	54.10	54.45	53.05	53.25	50.39	-1.48%	798,358
Jul 21, 2026	53.85	54.80	53.25	54.05	51.15	0.46%	809,130
Jul 20, 2026	53.65	54.70	53.55	53.80	50.92	-0.46%	535,359
Jul 17, 2026	54.00	54.90	53.60	54.05	51.15	0.28%	722,700
Jul 16, 2026	54.00	54.45	53.75	53.90	51.01	-0.37%	656,816
Jul 15, 2026	53.35	54.10	53.25	54.10	51.20	1.41%	483,990
Jul 14, 2026	53.25	53.70	52.65	53.35	50.49	0.19%	446,992
Jul 13, 2026	53.20	53.80	52.90	53.25	50.39	0.09%	515,450
Jul 10, 2026	52.60	53.65	52.60	53.20	50.35	1.33%	664,299
Jul 9, 2026	51.70	52.55	51.15	52.50	49.68	1.84%	655,852
Jul 8, 2026	50.95	51.55	50.95	51.55	48.79	1.18%	708,007
Jul 7, 2026	51.50	51.50	50.90	50.95	48.22	-0.10%	494,400
Jul 6, 2026	51.20	51.75	50.95	51.00	48.27	-0.39%	534,800
Jul 3, 2026	50.40	51.45	50.20	51.20	48.45	1.99%	745,431
Jul 2, 2026	52.15	52.15	50.15	50.20	47.51	-2.43%	937,400
Jun 30, 2026	52.00	52.00	50.50	51.45	48.69	0.68%	687,041
Jun 29, 2026	51.50	51.50	50.75	51.10	48.36	-0.58%	687,126
Jun 26, 2026	51.50	51.75	50.90	51.40	48.64	-0.96%	834,366
Jun 25, 2026	53.15	53.30	51.30	51.90	49.12	-1.24%	977,400
Jun 24, 2026	52.50	53.00	52.00	52.55	49.73	1.45%	691,125
Jun 23, 2026	52.90	52.90	51.50	51.80	49.02	-0.10%	871,500
Jun 22, 2026	52.60	52.85	51.75	51.85	49.07	-1.33%	534,502
Jun 18, 2026	53.40	53.40	52.50	52.55	49.73	-1.78%	884,100
Jun 17, 2026	54.35	54.35	53.50	53.50	50.63	0.38%	743,368
Jun 16, 2026	55.00	55.00	53.30	53.30	50.44	-3.09%	837,202
Jun 15, 2026	54.40	55.15	53.90	55.00	52.05	3.09%	1,620,837
Jun 12, 2026	53.20	53.70	53.15	53.35	50.49	0.76%	444,782
Jun 11, 2026	53.15	53.35	52.50	52.95	50.11	-0.66%	1,057,280
Jun 10, 2026	53.00	53.80	52.30	53.30	50.44	0.09%	925,211
Jun 9, 2026	54.30	54.45	53.05	53.25	50.39	-1.93%	1,124,008
Jun 8, 2026	55.00	55.00	53.00	54.30	51.39	-1.90%	2,598,305
Jun 5, 2026	53.70	55.35	53.00	55.35	52.38	4.24%	5,150,833
Jun 4, 2026	53.00	53.90	52.75	53.10	50.25	0.19%	1,179,900