Vtech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	52.95	53.15	52.60	52.65	52.65	-0.28%	848,190
Jul 23, 2026	53.30	53.75	52.60	52.80	52.80	-0.85%	899,300
Jul 22, 2026	54.10	54.45	53.05	53.25	53.25	-1.48%	798,358
Jul 21, 2026	53.85	54.80	53.25	54.05	54.05	0.46%	809,130
Jul 20, 2026	53.65	54.70	53.55	53.80	53.80	-0.46%	535,359
Jul 17, 2026	54.00	54.90	53.60	54.05	54.05	0.28%	722,700
Jul 16, 2026	54.00	54.45	53.75	53.90	53.90	-0.37%	656,816
Jul 15, 2026	53.35	54.10	53.25	54.10	54.10	1.41%	483,990
Jul 14, 2026	53.25	53.70	52.65	53.35	53.35	0.19%	446,992
Jul 13, 2026	53.20	53.80	52.90	53.25	53.25	0.09%	515,450
Jul 10, 2026	52.60	53.65	52.60	53.20	53.20	1.33%	664,299
Jul 9, 2026	51.70	52.55	51.15	52.50	52.50	1.84%	655,852
Jul 8, 2026	50.95	51.55	50.95	51.55	51.55	1.18%	708,007
Jul 7, 2026	51.50	51.50	50.90	50.95	50.95	-0.10%	494,400
Jul 6, 2026	51.20	51.75	50.95	51.00	51.00	-0.39%	534,800
Jul 3, 2026	50.40	51.45	50.20	51.20	51.20	1.99%	745,431
Jul 2, 2026	52.15	52.15	50.15	50.20	50.20	-2.43%	937,400
Jun 30, 2026	52.00	52.00	50.50	51.45	51.45	0.68%	687,041
Jun 29, 2026	51.50	51.50	50.75	51.10	51.10	-0.58%	687,126
Jun 26, 2026	51.50	51.75	50.90	51.40	51.40	-0.96%	834,366
Jun 25, 2026	53.15	53.30	51.30	51.90	51.90	-1.24%	977,400
Jun 24, 2026	52.50	53.00	52.00	52.55	52.55	1.45%	691,125
Jun 23, 2026	52.90	52.90	51.50	51.80	51.80	-0.10%	871,500
Jun 22, 2026	52.60	52.85	51.75	51.85	51.85	-1.33%	534,502
Jun 18, 2026	53.40	53.40	52.50	52.55	52.55	-1.78%	884,100
Jun 17, 2026	54.35	54.35	53.50	53.50	53.50	0.38%	743,368
Jun 16, 2026	55.00	55.00	53.30	53.30	53.30	-3.09%	837,202
Jun 15, 2026	54.40	55.15	53.90	55.00	55.00	3.09%	1,620,837
Jun 12, 2026	53.20	53.70	53.15	53.35	53.35	0.76%	444,782
Jun 11, 2026	53.15	53.35	52.50	52.95	52.95	-0.66%	1,057,280
Jun 10, 2026	53.00	53.80	52.30	53.30	53.30	0.09%	925,211
Jun 9, 2026	54.30	54.45	53.05	53.25	53.25	-1.93%	1,124,008
Jun 8, 2026	55.00	55.00	53.00	54.30	54.30	-1.90%	2,598,305
Jun 5, 2026	53.70	55.35	53.00	55.35	55.35	4.24%	5,150,833
Jun 4, 2026	53.00	53.90	52.75	53.10	53.10	0.19%	1,179,900
Jun 3, 2026	52.60	53.75	52.35	53.00	53.00	0.76%	1,516,986
Jun 2, 2026	53.05	53.30	52.00	52.60	52.60	-0.85%	1,288,624
Jun 1, 2026	51.25	53.30	51.25	53.05	53.05	3.51%	1,007,100
May 29, 2026	52.00	52.40	51.00	51.25	51.25	-0.58%	1,301,800
May 28, 2026	51.25	51.65	50.15	51.55	51.55	0.59%	1,554,052
May 27, 2026	51.10	51.85	50.30	51.25	51.25	0.20%	1,604,835
May 26, 2026	53.55	54.40	51.00	51.15	51.15	-4.03%	2,977,718
May 22, 2026	59.50	59.60	53.30	53.30	53.30	-12.91%	5,215,466
May 21, 2026	60.65	62.45	60.65	61.20	61.20	-0.08%	385,053
May 20, 2026	60.80	61.25	60.50	61.25	61.25	0.16%	691,448
May 19, 2026	61.85	62.35	60.95	61.15	61.15	-2.39%	799,434
May 18, 2026	63.25	63.25	62.00	62.65	62.65	-0.95%	434,816
May 15, 2026	63.50	63.75	62.80	63.25	63.25	-0.94%	440,950
May 14, 2026	63.90	64.30	63.30	63.85	63.85	0.63%	387,944
May 13, 2026	63.85	64.05	62.85	63.45	63.45	-0.78%	507,526