VCISY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	37.19	37.19	36.80	36.84	36.84	-0.75%	2,521,468
Jun 25, 2026	37.34	37.50	36.98	37.12	37.12	1.20%	1,424,106
Jun 24, 2026	36.36	36.68	36.25	36.68	36.68	-0.05%	494,974
Jun 23, 2026	36.79	37.08	36.65	36.70	36.70	-1.45%	456,264
Jun 22, 2026	36.98	37.41	36.86	37.24	37.24	-0.11%	347,452
Jun 18, 2026	37.42	37.51	37.12	37.28	37.28	0.16%	1,775,689
Jun 17, 2026	37.59	37.76	37.22	37.22	37.22	-0.35%	544,958
Jun 16, 2026	37.12	37.46	37.11	37.35	37.35	1.33%	528,133
Jun 15, 2026	37.39	37.39	36.86	36.86	36.86	1.29%	2,141,383
Jun 12, 2026	36.36	36.53	36.18	36.39	36.39	0.66%	237,446
Jun 11, 2026	35.58	36.22	35.38	36.15	36.15	2.76%	623,290
Jun 10, 2026	35.54	35.68	35.18	35.18	35.18	-0.85%	417,945
Jun 9, 2026	35.95	36.00	35.17	35.48	35.48	-0.39%	341,289
Jun 8, 2026	35.82	35.85	35.49	35.62	35.62	0.25%	303,925
Jun 5, 2026	36.01	36.03	35.33	35.53	35.53	-0.98%	305,060
Jun 4, 2026	36.12	36.12	35.57	35.88	35.88	0.93%	147,086
Jun 3, 2026	35.48	35.74	35.44	35.55	35.55	-0.03%	226,671
Jun 2, 2026	35.89	35.90	35.44	35.56	35.56	-1.06%	206,327
Jun 1, 2026	35.70	36.01	35.50	35.94	35.94	-0.91%	354,486
May 29, 2026	36.24	36.78	36.10	36.27	36.27	0.23%	128,408
May 28, 2026	35.97	36.35	35.92	36.19	36.19	-0.62%	151,322
May 27, 2026	36.72	36.78	36.29	36.41	36.41	0.66%	123,994
May 26, 2026	36.27	36.33	35.91	36.17	36.17	2.78%	146,089
May 22, 2026	35.81	35.85	35.11	35.19	35.19	-2.30%	168,220
May 21, 2026	35.59	36.16	35.50	36.02	36.02	-0.58%	116,874
May 20, 2026	35.70	36.46	35.53	36.23	36.23	1.60%	144,202
May 19, 2026	35.75	36.04	35.30	35.66	35.66	-1.98%	358,694
May 18, 2026	36.27	36.45	36.09	36.38	36.38	0.81%	165,153