VCISY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	30.70	31.16	30.70	30.93	30.93	-1.43%	160,398
Nov 5, 2026	31.69	31.76	31.35	31.38	31.38	-0.35%	302,387
Nov 4, 2026	31.38	31.50	31.25	31.49	31.49	3.82%	340,273
Nov 3, 2026	30.60	30.60	30.31	30.33	30.33	-1.72%	200,757
Nov 2, 2026	30.80	30.94	30.76	30.86	30.86	1.88%	286,826
Oct 30, 2026	30.33	30.35	30.07	30.29	30.29	-0.75%	178,675
Oct 29, 2026	30.26	30.52	30.18	30.52	30.52	0.89%	362,700
Oct 28, 2026	30.28	30.28	29.96	30.25	30.25	-0.10%	324,481
Oct 27, 2026	30.13	30.33	30.08	30.28	30.28	0.70%	396,871
Oct 26, 2026	30.31	30.31	30.03	30.07	30.07	1.18%	662,550
Oct 23, 2026	29.71	29.87	29.51	29.72	29.72	-0.87%	1,235,907
Oct 22, 2026	29.51	30.10	29.50	29.98	29.98	0.23%	346,347
Oct 21, 2026	29.92	30.13	29.76	29.91	29.91	-0.03%	737,516
Oct 20, 2026	29.49	30.05	29.49	29.92	29.92	0.61%	598,214
Oct 19, 2026	29.63	29.85	29.35	29.74	29.74	-1.39%	428,776
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