Vesuvius Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	451.40	452.00	441.60	442.60	-	0.36%	29,306
May 20, 2026	436.00	446.40	432.01	441.00	441.00	1.15%	239,772
May 19, 2026	441.40	445.00	434.40	436.00	436.00	-0.55%	240,546
May 18, 2026	426.80	443.80	426.80	438.40	438.40	0.37%	131,437
May 15, 2026	441.60	449.20	431.20	436.80	436.80	-2.89%	248,553
May 14, 2026	437.40	450.00	437.40	449.80	449.80	0.76%	333,957
May 13, 2026	433.20	450.20	433.20	446.40	446.40	0.54%	172,597
May 12, 2026	463.40	463.40	442.20	444.00	444.00	-1.86%	156,550
May 11, 2026	446.60	459.40	446.60	452.40	452.40	-1.14%	146,385
May 8, 2026	449.20	459.00	449.20	457.60	457.60	0.39%	185,335
May 7, 2026	458.20	467.40	455.80	455.80	455.80	-0.70%	216,345
May 6, 2026	448.40	462.80	438.40	459.00	459.00	4.84%	236,983
May 5, 2026	446.60	447.20	432.20	437.80	437.80	0.41%	342,004
May 1, 2026	433.80	443.00	433.80	436.00	436.00	-1.09%	126,014
Apr 30, 2026	438.20	442.40	427.20	440.80	440.80	2.32%	202,789
Apr 29, 2026	446.60	447.00	430.80	430.80	430.80	-1.24%	361,254
Apr 28, 2026	450.40	450.40	432.90	436.20	436.20	-0.95%	259,179
Apr 27, 2026	427.80	442.40	427.80	440.40	440.40	0.46%	179,147
Apr 24, 2026	448.80	448.80	432.20	438.40	438.40	-0.63%	383,453
Apr 23, 2026	438.60	441.20	433.80	441.20	441.20	0.59%	177,809
Apr 22, 2026	449.00	449.00	435.60	438.60	438.60	0.05%	190,380
Apr 21, 2026	436.60	443.20	433.60	438.40	438.40	0.64%	1,016,911
Apr 20, 2026	436.60	442.80	431.60	435.60	435.60	-1.63%	159,627
Apr 17, 2026	431.80	447.60	426.40	442.80	442.80	2.74%	311,359
Apr 16, 2026	429.20	438.60	428.80	431.00	431.00	0.33%	203,266
Apr 15, 2026	439.60	441.60	426.80	429.60	429.60	-2.19%	644,952
Apr 14, 2026	418.40	440.53	418.40	439.20	439.20	2.43%	227,948
Apr 13, 2026	434.00	434.00	425.60	428.80	428.80	-1.06%	523,912
Apr 10, 2026	427.20	436.00	425.46	433.40	433.40	1.74%	1,161,101
Apr 9, 2026	429.00	438.80	421.60	426.00	426.00	-1.93%	713,840
Apr 8, 2026	433.60	434.40	420.60	434.40	434.40	9.31%	613,460
Apr 7, 2026	413.60	413.60	391.80	397.40	397.40	-1.58%	432,270
Apr 2, 2026	404.60	407.40	399.20	403.80	403.80	-2.27%	288,121
Apr 1, 2026	407.20	415.40	402.60	413.20	413.20	4.03%	460,602
Mar 31, 2026	398.60	399.40	390.80	397.20	397.20	1.64%	526,575
Mar 30, 2026	385.40	397.00	385.40	390.80	390.80	-1.06%	566,483
Mar 27, 2026	403.60	411.20	393.20	395.00	395.00	-2.23%	1,574,390
Mar 26, 2026	407.60	407.60	399.00	404.00	404.00	0.30%	1,034,531
Mar 25, 2026	388.80	406.00	388.80	402.80	402.80	1.51%	273,007
Mar 24, 2026	389.80	400.00	389.80	396.80	396.80	-0.65%	1,055,090
Mar 23, 2026	384.60	408.20	377.40	399.40	399.40	1.94%	442,606
Mar 20, 2026	389.20	405.08	388.40	391.80	391.80	-1.76%	806,874
Mar 19, 2026	405.60	418.20	393.00	398.80	398.80	-3.90%	1,335,439
Mar 18, 2026	420.60	426.40	413.60	415.00	415.00	0.19%	400,294
Mar 17, 2026	416.40	421.70	409.60	414.20	414.20	-0.67%	238,092
Mar 16, 2026	427.80	435.40	417.00	417.00	417.00	-1.65%	474,262
Mar 13, 2026	429.00	436.80	421.80	424.00	424.00	-3.28%	1,266,794
Mar 12, 2026	434.60	449.00	425.40	438.40	438.40	0.37%	491,820
Mar 11, 2026	446.40	449.40	435.00	436.80	436.80	-1.13%	256,412
Mar 10, 2026	432.00	444.20	420.20	441.80	441.80	4.74%	1,196,916