VCISY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	33.12	33.24	32.96	32.96	32.96	-0.12%	341,825
Sep 4, 2026	32.91	33.17	32.88	33.00	33.00	0.70%	166,830
Sep 3, 2026	32.81	32.87	32.66	32.77	32.77	1.58%	342,601
Sep 2, 2026	32.75	32.75	32.21	32.26	32.26	-1.86%	285,333
Sep 1, 2026	32.92	33.11	32.82	32.87	32.87	0.43%	387,927
Aug 31, 2026	33.20	33.20	32.66	32.73	32.73	-1.03%	211,305
Aug 28, 2026	33.19	33.19	32.95	33.07	33.07	-1.40%	166,769
Aug 27, 2026	33.62	33.62	33.30	33.54	33.54	-3.32%	208,143
Aug 26, 2026	35.06	35.06	34.69	34.69	34.69	-0.74%	88,485
Aug 25, 2026	34.80	34.95	34.71	34.95	34.95	0.75%	63,485
Aug 24, 2026	34.65	34.69	34.47	34.69	34.69	-0.37%	148,152
Aug 21, 2026	35.04	35.07	34.72	34.82	34.82	-0.11%	116,153
Aug 20, 2026	34.73	34.98	34.64	34.86	34.86	-0.54%	147,825
Aug 19, 2026	35.09	35.17	35.02	35.05	35.05	1.42%	87,810
Aug 18, 2026	34.61	34.64	34.47	34.56	34.56	-0.49%	132,724
Aug 17, 2026	34.80	34.89	34.62	34.73	34.73	-0.37%	127,610
Aug 14, 2026	35.12	35.21	34.85	34.86	34.86	-0.83%	74,719
Aug 13, 2026	35.01	35.22	34.81	35.15	35.15	-1.04%	100,355
Aug 12, 2026	35.74	35.82	35.48	35.52	35.52	0.11%	62,971
Aug 11, 2026	35.80	35.97	35.44	35.48	35.48	-1.14%	68,136
Aug 10, 2026	36.01	36.02	35.85	35.89	35.89	-0.64%	74,574
Aug 7, 2026	36.39	36.44	36.11	36.12	36.12	-0.62%	49,505
Aug 6, 2026	36.64	36.79	36.30	36.35	36.35	0.26%	311,334
Aug 5, 2026	36.37	36.38	36.10	36.25	36.25	-1.15%	98,087
Aug 4, 2026	36.32	36.68	36.22	36.67	36.67	2.17%	141,916
Aug 3, 2026	35.89	36.30	35.88	35.89	35.89	1.77%	201,236
Jul 31, 2026	35.23	35.40	34.94	35.27	35.27	-1.44%	93,558
Jul 30, 2026	35.49	35.86	35.41	35.78	35.78	4.62%	170,889
Jul 29, 2026	33.58	34.54	33.45	34.20	34.20	1.36%	153,493
Jul 28, 2026	33.54	33.90	33.54	33.74	33.74	0.42%	166,008
Jul 27, 2026	33.63	33.69	33.38	33.60	33.60	0.48%	277,170
Jul 24, 2026	33.62	33.67	33.40	33.44	33.44	-0.21%	324,112
Jul 23, 2026	33.37	33.59	33.33	33.51	33.51	-1.33%	202,670
Jul 22, 2026	34.07	34.14	33.95	33.96	33.96	0.59%	90,023
Jul 21, 2026	33.74	33.89	33.58	33.76	33.76	0.60%	123,244
Jul 20, 2026	33.90	33.93	33.50	33.56	33.56	-0.21%	223,553
Jul 17, 2026	33.69	33.89	33.55	33.63	33.63	-0.97%	230,267
Jul 16, 2026	34.02	34.33	33.85	33.96	33.96	-0.82%	287,474
Jul 15, 2026	34.20	34.32	34.05	34.24	34.24	1.06%	253,201
Jul 14, 2026	34.01	34.14	33.86	33.88	33.88	0.36%	213,798
Jul 13, 2026	33.96	34.10	33.75	33.76	33.76	-0.32%	301,784
Jul 10, 2026	34.05	34.05	33.80	33.87	33.87	-0.62%	183,034
Jul 9, 2026	33.93	34.17	33.82	34.08	34.08	0.53%	169,800
Jul 8, 2026	33.97	34.15	33.64	33.90	33.90	-3.20%	275,755
Jul 7, 2026	35.46	35.48	34.94	35.02	35.02	-2.40%	175,309
Jul 6, 2026	35.73	35.93	35.59	35.88	35.88	-0.86%	171,044
Jul 2, 2026	35.96	36.29	35.96	36.19	36.19	2.41%	118,792
Jul 1, 2026	35.52	35.60	35.26	35.34	35.34	-3.09%	117,332
Jun 30, 2026	36.25	36.57	36.08	36.47	36.47	0.32%	174,500
Jun 29, 2026	36.36	36.45	36.14	36.35	36.35	-1.33%	898,348