Vascon Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	30.95	32.12	30.68	31.84	31.84	3.58%	428,283
Aug 20, 2026	31.06	31.26	30.70	30.74	30.74	-0.61%	202,724
Aug 19, 2026	30.86	31.30	30.60	30.93	30.93	0.85%	234,374
Aug 18, 2026	31.29	31.35	30.50	30.67	30.67	-1.48%	408,114
Aug 17, 2026	31.51	31.80	31.00	31.13	31.13	-2.17%	203,175
Aug 14, 2026	31.75	31.96	31.10	31.82	31.82	1.31%	217,174
Aug 13, 2026	32.50	32.60	31.06	31.41	31.41	0.48%	504,368
Aug 12, 2026	32.40	32.45	29.53	31.26	31.26	-2.40%	1,350,368
Aug 11, 2026	34.88	35.19	31.88	32.03	32.03	-7.11%	1,526,141
Aug 10, 2026	33.99	37.00	33.61	34.48	34.48	2.50%	1,806,279
Aug 7, 2026	32.20	33.83	32.20	33.64	33.64	1.85%	163,946
Aug 6, 2026	33.55	33.94	32.96	33.03	33.03	-2.22%	256,839
Aug 5, 2026	34.00	34.05	33.25	33.78	33.78	0.90%	184,763
Aug 4, 2026	33.90	33.91	33.02	33.48	33.48	0.66%	105,312
Aug 3, 2026	32.11	33.54	31.85	33.26	33.26	4.10%	355,374
Jul 31, 2026	32.89	32.89	31.27	31.95	31.95	1.11%	101,162
Jul 30, 2026	31.95	32.39	31.50	31.60	31.60	-0.88%	122,235
Jul 29, 2026	32.00	32.06	31.61	31.88	31.88	-0.13%	143,904
Jul 28, 2026	32.50	32.80	31.82	31.92	31.92	-1.88%	80,350
Jul 27, 2026	32.33	33.00	32.33	32.53	32.53	0.62%	76,045
Jul 24, 2026	32.48	32.48	31.56	32.33	32.33	0.65%	100,491
Jul 23, 2026	32.32	33.00	31.80	32.12	32.12	-1.26%	96,906
Jul 22, 2026	32.97	33.35	32.10	32.53	32.53	-1.33%	124,902
Jul 21, 2026	33.09	33.70	32.51	32.97	32.97	-0.84%	93,718
Jul 20, 2026	34.40	34.50	33.00	33.25	33.25	-3.34%	124,089
Jul 17, 2026	33.80	34.99	33.80	34.40	34.40	0.73%	231,675
Jul 16, 2026	32.59	34.15	32.07	34.15	34.15	4.98%	327,425
Jul 15, 2026	31.95	32.91	31.95	32.53	32.53	0.99%	145,530
Jul 14, 2026	32.39	32.39	31.50	32.21	32.21	-0.53%	111,596
Jul 13, 2026	32.80	32.80	32.05	32.38	32.38	-0.49%	142,352
Jul 10, 2026	32.03	32.80	32.03	32.54	32.54	1.59%	123,504
Jul 9, 2026	31.70	32.80	31.52	32.03	32.03	0.50%	124,366
Jul 8, 2026	32.80	32.80	31.65	31.87	31.87	-1.67%	142,078
Jul 7, 2026	33.31	34.00	32.30	32.41	32.41	-2.70%	267,024
Jul 6, 2026	33.70	34.23	33.16	33.31	33.31	-2.09%	136,239
Jul 3, 2026	33.75	34.65	33.75	34.02	34.02	-0.67%	114,322
Jul 2, 2026	34.20	34.47	33.06	34.25	34.25	1.39%	182,549
Jul 1, 2026	34.20	34.45	33.30	33.78	33.78	-0.68%	123,083
Jun 30, 2026	34.10	34.65	34.00	34.01	34.01	-0.15%	100,755
Jun 29, 2026	34.57	34.57	34.00	34.06	34.06	-1.93%	97,369
Jun 25, 2026	35.25	35.93	34.50	34.73	34.73	-1.48%	127,320
Jun 24, 2026	35.10	36.30	35.00	35.25	35.25	0.57%	159,241
Jun 23, 2026	36.00	36.45	34.90	35.05	35.05	-2.53%	179,912
Jun 22, 2026	36.31	36.90	35.85	35.96	35.96	-0.96%	172,912
Jun 19, 2026	35.90	37.00	35.90	36.31	36.31	-1.55%	183,738
Jun 18, 2026	36.99	37.50	36.30	36.88	36.88	0.55%	321,886
Jun 17, 2026	36.50	37.20	35.50	36.68	36.68	2.12%	476,727
Jun 16, 2026	34.20	35.94	34.00	35.92	35.92	4.94%	688,480
Jun 15, 2026	34.99	35.20	33.92	34.23	34.23	-0.73%	378,759
Jun 12, 2026	32.96	34.80	32.96	34.48	34.48	-0.61%	547,425