VINIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	598.99	598.99	598.99	598.99	-	-0.28%
Jul 7, 2026	600.69	600.69	600.69	600.69	600.69	-0.44%
Jul 6, 2026	603.37	603.37	603.37	603.37	603.37	0.73%
Jul 2, 2026	598.97	598.97	598.97	598.97	598.97	-
Jul 1, 2026	598.95	598.95	598.95	598.95	598.95	-0.21%
Jun 30, 2026	600.22	600.22	600.22	600.22	600.22	0.80%
Jun 29, 2026	595.45	595.45	595.45	595.45	595.45	1.18%
Jun 26, 2026	588.53	588.53	588.53	588.53	588.53	-0.05%
Jun 25, 2026	588.80	588.80	588.80	588.80	588.80	-0.01%
Jun 24, 2026	588.83	588.83	588.83	588.83	588.83	-0.10%
Jun 23, 2026	591.20	591.20	591.20	591.20	589.41	-1.44%
Jun 22, 2026	599.81	599.81	599.81	599.81	597.99	-0.37%
Jun 18, 2026	602.01	602.01	602.01	602.01	600.19	1.09%
Jun 17, 2026	595.54	595.54	595.54	595.54	593.74	-1.21%
Jun 16, 2026	602.85	602.85	602.85	602.85	601.02	-0.57%
Jun 15, 2026	606.28	606.28	606.28	606.28	604.44	1.68%
Jun 12, 2026	596.29	596.29	596.29	596.29	594.48	0.51%
Jun 11, 2026	593.28	593.28	593.28	593.28	591.48	1.75%
Jun 10, 2026	583.06	583.06	583.06	583.06	581.29	-1.62%
Jun 9, 2026	592.64	592.64	592.64	592.64	590.84	-0.26%
Jun 8, 2026	594.16	594.16	594.16	594.16	592.36	0.30%
Jun 5, 2026	592.37	592.37	592.37	592.37	590.58	-2.63%
Jun 4, 2026	608.37	608.37	608.37	608.37	606.53	0.42%
Jun 3, 2026	605.81	605.81	605.81	605.81	603.97	-0.73%
Jun 2, 2026	610.29	610.29	610.29	610.29	608.44	0.13%
Jun 1, 2026	609.49	609.49	609.49	609.49	607.64	0.27%
May 29, 2026	607.85	607.85	607.85	607.85	606.01	0.22%
May 28, 2026	606.50	606.50	606.50	606.50	604.66	0.58%
May 27, 2026	603.02	603.02	603.02	603.02	601.19	0.02%
May 26, 2026	602.92	602.92	602.92	602.92	601.09	0.62%
May 22, 2026	599.22	599.22	599.22	599.22	597.40	0.38%
May 21, 2026	596.96	596.96	596.96	596.96	595.15	0.18%
May 20, 2026	595.87	595.87	595.87	595.87	594.07	1.08%
May 19, 2026	589.49	589.49	589.49	589.49	587.70	-0.66%
May 18, 2026	593.42	593.42	593.42	593.42	591.62	-0.07%
May 15, 2026	593.82	593.82	593.82	593.82	592.02	-1.22%
May 14, 2026	601.14	601.14	601.14	601.14	599.32	0.77%
May 13, 2026	596.56	596.56	596.56	596.56	594.75	0.59%
May 12, 2026	593.07	593.07	593.07	593.07	591.27	-0.16%
May 11, 2026	594.00	594.00	594.00	594.00	592.20	0.20%
May 8, 2026	592.84	592.84	592.84	592.84	591.04	0.86%
May 7, 2026	587.80	587.80	587.80	587.80	586.02	-0.38%
May 6, 2026	590.04	590.04	590.04	590.04	588.25	1.46%
May 5, 2026	581.55	581.55	581.55	581.55	579.79	0.81%
May 4, 2026	576.86	576.86	576.86	576.86	575.11	-0.40%
May 1, 2026	579.18	579.18	579.18	579.18	577.43	0.30%
Apr 30, 2026	577.47	577.47	577.47	577.47	575.72	1.03%
Apr 29, 2026	571.60	571.60	571.60	571.60	569.87	-0.04%
Apr 28, 2026	571.83	571.83	571.83	571.83	570.10	-0.49%
Apr 27, 2026	574.63	574.63	574.63	574.63	572.89	0.12%