VCISY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.80%	150,198
Apr 17, 2026	40.56	40.87	40.32	40.70	39.81	2.34%	175,803
Apr 16, 2026	39.73	40.22	39.52	39.77	38.90	-0.33%	150,520
Apr 15, 2026	39.62	39.95	39.43	39.90	39.03	-0.25%	102,424
Apr 14, 2026	40.02	40.16	39.69	40.00	39.13	0.05%	84,297
Apr 13, 2026	39.21	39.98	39.12	39.98	39.11	0.18%	128,931
Apr 10, 2026	40.16	40.19	39.66	39.91	39.04	-0.82%	120,255
Apr 9, 2026	39.61	40.39	39.58	40.24	39.36	0.88%	123,141
Apr 8, 2026	39.93	40.04	39.60	39.89	39.02	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	37.25	-0.63%	160,613
Apr 1, 2026	38.07	38.59	38.07	38.32	37.48	2.10%	133,426
Mar 31, 2026	37.08	37.56	36.78	37.53	36.71	3.73%	194,619
Mar 30, 2026	36.25	36.34	35.96	36.18	35.39	-0.04%	168,500
Mar 27, 2026	36.10	36.57	36.07	36.20	35.41	-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	36.48	1.33%	139,495
Mar 24, 2026	36.16	37.02	36.14	36.80	36.00	-0.67%	175,135
Mar 23, 2026	36.79	37.45	36.43	37.05	36.24	4.10%	208,179
Mar 20, 2026	36.54	36.56	35.49	35.59	34.81	-3.10%	171,307
Mar 19, 2026	35.96	37.06	35.94	36.73	35.93	-0.19%	182,863
Mar 18, 2026	37.16	37.26	36.65	36.80	36.00	-3.13%	156,948
Mar 17, 2026	37.84	38.15	37.45	37.99	37.16	1.66%	152,867
Mar 16, 2026	37.31	38.17	36.95	37.37	36.55	1.41%	183,004
Mar 13, 2026	37.42	37.51	36.78	36.85	36.05	-1.42%	193,589
Mar 12, 2026	37.41	37.57	37.09	37.38	36.56	-1.29%	173,727
Mar 11, 2026	37.58	37.92	37.55	37.87	37.04	0.69%	320,889
Mar 10, 2026	37.93	38.23	37.58	37.61	36.79	-0.37%	176,944
Mar 9, 2026	36.68	37.89	36.41	37.75	36.93	0.40%	181,627
Mar 6, 2026	36.77	37.65	36.66	37.60	36.78	-1.58%	135,903
Mar 5, 2026	38.36	38.41	37.84	38.21	37.37	-2.39%	311,837
Mar 4, 2026	39.14	39.21	38.88	39.14	38.29	0.36%	114,721
Mar 3, 2026	38.61	39.13	38.23	39.00	38.15	-3.83%	123,584
Mar 2, 2026	40.29	40.71	40.26	40.55	39.66	-2.19%	327,034
Feb 27, 2026	41.64	41.90	41.43	41.46	40.55	-1.36%	146,340