Vtech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	50.40	51.25	50.20	51.00	-	1.59%	373,731
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
May 12, 2026	64.15	64.90	63.20	63.95	63.95	-1.08%	505,316
May 11, 2026	63.00	64.65	62.55	64.65	64.65	2.62%	744,378
May 8, 2026	62.45	63.00	61.50	63.00	63.00	0.88%	714,133
May 7, 2026	60.60	62.45	60.60	62.45	62.45	2.13%	923,865
May 6, 2026	61.15	61.45	60.40	61.15	61.15	-	649,828
May 5, 2026	60.90	61.35	60.55	61.15	61.15	0.49%	461,859
May 4, 2026	60.60	61.20	60.30	60.85	60.85	0.91%	440,584
Apr 30, 2026	60.90	60.90	60.20	60.30	60.30	-0.90%	475,097
Apr 29, 2026	60.35	60.90	60.15	60.85	60.85	0.83%	278,167
Apr 28, 2026	61.20	61.20	59.90	60.35	60.35	-1.55%	650,053
Apr 27, 2026	61.40	61.65	60.90	61.30	61.30	0.49%	360,052
Apr 24, 2026	61.00	61.10	60.20	61.00	61.00	-	323,536
Apr 23, 2026	62.10	62.15	60.50	61.00	61.00	-1.61%	765,900
Apr 22, 2026	62.25	62.25	61.60	62.00	62.00	0.08%	425,070
Apr 21, 2026	62.00	62.25	61.70	61.95	61.95	-	326,600