VCISY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	30.43	30.47	30.05	30.16	30.16	-	630,693
Oct 15, 2026	30.02	30.20	29.85	30.16	30.16	1.86%	485,347
Oct 14, 2026	29.69	29.69	29.41	29.61	29.61	-1.04%	197,577
Oct 13, 2026	29.87	29.96	29.74	29.92	29.92	0.85%	370,900
Oct 12, 2026	29.94	30.09	29.70	29.86	29.67	-0.73%	361,785
Oct 9, 2026	30.10	30.12	29.95	30.08	29.89	-0.59%	303,728
Oct 8, 2026	30.11	30.27	29.92	30.26	30.07	0.07%	235,285
Oct 7, 2026	30.24	30.41	30.20	30.24	30.05	-1.34%	297,559
Oct 6, 2026	30.48	30.85	30.48	30.65	30.45	2.61%	627,896
Oct 5, 2026	29.63	29.88	29.44	29.87	29.68	-0.76%	952,355
Oct 2, 2026	29.98	30.17	29.92	30.10	29.91	1.65%	996,211
Oct 1, 2026	29.98	29.98	29.51	29.61	29.42	-1.53%	508,600
Sep 30, 2026	30.16	30.32	29.99	30.07	29.88	-2.31%	134,811
Sep 29, 2026	30.59	30.81	30.52	30.78	30.58	-2.84%	270,217
Sep 28, 2026	31.58	31.90	31.41	31.68	31.48	-0.60%	410,831
Sep 25, 2026	31.67	31.87	31.50	31.87	31.67	1.08%	201,496
Sep 24, 2026	31.56	31.71	31.26	31.53	31.33	0.35%	348,400
Sep 23, 2026	31.60	31.65	31.31	31.42	31.22	-2.54%	167,614
Sep 22, 2026	32.19	32.27	31.95	32.24	32.03	0.66%	255,816
Sep 21, 2026	32.05	32.15	31.92	32.03	31.82	1.04%	208,591
Sep 18, 2026	31.56	31.80	31.53	31.70	31.50	-2.04%	1,371,848
Sep 17, 2026	32.40	33.18	31.88	32.36	32.15	0.94%	795,894
Sep 16, 2026	32.29	32.41	31.95	32.06	31.85	0.88%	144,416
Sep 15, 2026	31.91	31.98	31.78	31.78	31.58	-0.53%	406,374
Sep 14, 2026	31.80	32.15	31.70	31.95	31.75	-0.87%	281,044
Sep 11, 2026	32.38	32.46	32.11	32.23	32.02	0.72%	835,056
Sep 10, 2026	32.10	32.25	31.91	32.00	31.79	-1.08%	339,953
Sep 9, 2026	32.84	32.88	32.29	32.35	32.14	-1.85%	224,442
Sep 8, 2026	33.12	33.24	32.96	32.96	32.75	-0.12%	341,825
Sep 4, 2026	32.91	33.17	32.88	33.00	32.79	0.70%	166,830
Sep 3, 2026	32.81	32.87	32.66	32.77	32.56	1.58%	342,601
Sep 2, 2026	32.75	32.75	32.21	32.26	32.05	-1.86%	285,333
Sep 1, 2026	32.92	33.11	32.82	32.87	32.66	0.43%	387,927
Aug 31, 2026	33.20	33.20	32.66	32.73	32.52	-1.03%	211,305
Aug 28, 2026	33.19	33.19	32.95	33.07	32.86	-1.40%	166,769
Aug 27, 2026	33.62	33.62	33.30	33.54	33.33	-3.32%	208,143
Aug 26, 2026	35.06	35.06	34.69	34.69	34.47	-0.74%	88,485
Aug 25, 2026	34.80	34.95	34.71	34.95	34.73	0.75%	63,485
Aug 24, 2026	34.65	34.69	34.47	34.69	34.47	-0.37%	148,152
Aug 21, 2026	35.04	35.07	34.72	34.82	34.60	-0.11%	116,153
Aug 20, 2026	34.73	34.98	34.64	34.86	34.64	-0.54%	147,825
Aug 19, 2026	35.09	35.17	35.02	35.05	34.83	1.42%	87,810
Aug 18, 2026	34.61	34.64	34.47	34.56	34.34	-0.49%	132,724
Aug 17, 2026	34.80	34.89	34.62	34.73	34.51	-0.37%	127,610
Aug 14, 2026	35.12	35.21	34.85	34.86	34.64	-0.83%	74,719
Aug 13, 2026	35.01	35.22	34.81	35.15	34.92	-1.04%	100,355
Aug 12, 2026	35.74	35.82	35.48	35.52	35.29	0.11%	62,971
Aug 11, 2026	35.80	35.97	35.44	35.48	35.25	-1.14%	68,136
Aug 10, 2026	36.01	36.02	35.85	35.89	35.66	-0.64%	74,574
Aug 7, 2026	36.39	36.44	36.11	36.12	35.89	-0.62%	49,505