VCISY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	36.41	36.42	36.06	36.09	36.09	-2.67%	118,650
May 14, 2026	37.14	37.17	37.00	37.08	37.08	-0.32%	95,066
May 13, 2026	36.73	37.35	36.73	37.20	37.20	-1.22%	114,190
May 12, 2026	37.55	37.73	37.43	37.66	37.66	-0.63%	105,846
May 11, 2026	37.81	38.08	37.77	37.90	37.90	-	106,954
May 8, 2026	38.15	38.20	37.64	37.90	37.90	-0.71%	124,693
May 7, 2026	39.35	39.36	38.17	38.17	38.17	-3.02%	93,141
May 6, 2026	39.15	39.40	39.01	39.36	39.36	4.38%	105,039
May 5, 2026	37.74	37.88	37.60	37.71	37.71	2.81%	113,717
May 4, 2026	36.96	37.05	36.47	36.68	36.68	-2.78%	139,317
May 1, 2026	37.79	38.16	37.63	37.73	37.73	-0.03%	82,953
Apr 30, 2026	37.26	37.77	37.25	37.74	37.74	2.89%	109,862
Apr 29, 2026	36.71	36.89	36.54	36.68	36.68	-2.24%	135,739
Apr 28, 2026	37.69	37.71	37.46	37.52	37.52	0.13%	165,835
Apr 27, 2026	37.66	37.71	37.35	37.47	37.47	-0.08%	144,513
Apr 24, 2026	37.25	37.54	37.17	37.50	37.50	-3.13%	115,542
Apr 23, 2026	38.13	38.72	37.80	38.71	38.71	0.91%	97,020
Apr 22, 2026	39.20	39.31	38.27	38.36	38.36	-1.84%	96,641
Apr 21, 2026	39.48	39.51	38.85	39.08	39.08	-1.21%	77,941
Apr 20, 2026	39.22	39.56	39.11	39.56	39.56	-0.61%	150,198
Apr 17, 2026	40.56	40.87	40.32	40.70	39.80	2.34%	175,803
Apr 16, 2026	39.73	40.22	39.52	39.77	38.89	-0.33%	150,520
Apr 15, 2026	39.62	39.95	39.43	39.90	39.02	-0.25%	102,424
Apr 14, 2026	40.02	40.16	39.69	40.00	39.12	0.05%	84,297
Apr 13, 2026	39.21	39.98	39.12	39.98	39.10	0.18%	128,931
Apr 10, 2026	40.16	40.19	39.66	39.91	39.03	-0.82%	120,255
Apr 9, 2026	39.61	40.39	39.58	40.24	39.35	0.88%	123,141
Apr 8, 2026	39.93	40.04	39.60	39.89	39.01	4.31%	172,625
Apr 7, 2026	38.00	38.32	37.68	38.24	37.40	-0.08%	187,940
Apr 6, 2026	38.21	38.98	37.54	38.27	37.43	0.50%	118,945
Apr 2, 2026	37.45	38.19	37.40	38.08	37.24	-0.63%	160,613
Apr 1, 2026	38.07	38.59	38.07	38.32	37.47	2.10%	133,426
Mar 31, 2026	37.08	37.56	36.78	37.53	36.70	3.73%	194,619
Mar 30, 2026	36.25	36.34	35.96	36.18	35.38	-0.04%	168,500
Mar 27, 2026	36.10	36.57	36.07	36.20	35.40	-0.70%	163,828
Mar 26, 2026	36.65	36.88	36.38	36.45	35.65	-2.25%	164,896
Mar 25, 2026	37.32	37.37	37.00	37.29	36.47	1.33%	139,495
Mar 24, 2026	36.16	37.02	36.14	36.80	35.99	-0.67%	175,135
Mar 23, 2026	36.79	37.45	36.43	37.05	36.23	4.10%	208,179
Mar 20, 2026	36.54	36.56	35.49	35.59	34.80	-3.10%	171,307
Mar 19, 2026	35.96	37.06	35.94	36.73	35.92	-0.19%	182,863