VEMLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	54.96	54.97	54.96	54.97	54.97	-0.55%	934
Nov 6, 2026	55.27	55.27	55.27	55.27	55.27	-4.70%	637
Nov 5, 2026	58.00	58.00	58.00	58.00	58.00	1.41%	646
Nov 4, 2026	57.18	57.19	57.18	57.19	57.19	-2.80%	270
Nov 2, 2026	58.84	58.84	58.84	58.84	58.84	-4.57%	209
Oct 28, 2026	61.66	61.66	61.66	61.66	61.66	1.81%	281
Oct 26, 2026	61.54	61.54	60.56	60.56	60.56	-2.32%	514
Oct 22, 2026	60.88	62.40	60.88	62.00	62.00	-1.43%	712
Oct 15, 2026	62.90	62.90	62.90	62.90	62.90	0.06%	417
Oct 14, 2026	62.86	62.86	62.86	62.86	62.86	-0.81%	2,615
Oct 12, 2026	63.37	63.37	63.37	63.37	63.37	-0.87%	210
Oct 9, 2026	63.93	63.93	63.93	63.93	63.93	-3.23%	394
Oct 8, 2026	66.06	66.06	66.06	66.06	66.06	-2.00%	201
Oct 7, 2026	67.41	67.41	67.41	67.41	67.41	-0.09%	218
Sep 23, 2026	67.47	67.47	67.47	67.47	67.47	0.33%	540
Sep 15, 2026	67.68	69.04	67.25	67.25	67.25	1.77%	731
Sep 4, 2026	67.50	67.50	65.63	66.08	66.08	0.90%	3,423
Sep 2, 2026	65.49	65.49	65.49	65.49	65.49	0.71%	287
Aug 26, 2026	66.13	66.13	66.13	66.13	65.03	-0.56%	593
Aug 21, 2026	66.50	66.50	66.50	66.50	65.39	-0.28%	5,027
Aug 19, 2026	66.58	66.69	66.58	66.69	65.58	-1.56%	562
Aug 18, 2026	67.75	67.75	67.75	67.75	66.62	4.86%	2,703
Aug 10, 2026	64.59	64.61	64.59	64.61	63.54	8.28%	2,236
Jul 31, 2026	63.54	63.54	59.67	59.67	58.68	2.53%	4,791
Jul 30, 2026	58.20	58.20	58.20	58.20	57.23	-9.80%	725
Jul 23, 2026	64.53	64.53	64.53	64.53	63.45	-1.59%	270
Jul 21, 2026	65.57	65.57	65.57	65.57	64.48	7.83%	157
Jul 20, 2026	64.44	64.44	60.81	60.81	59.80	-2.63%	590
Jul 17, 2026	62.02	62.45	62.02	62.45	61.41	-6.39%	496
Jul 14, 2026	66.71	66.71	66.71	66.71	65.60	6.45%	1,149
Jul 6, 2026	62.67	62.67	62.67	62.67	61.63	-5.24%	184
Jul 2, 2026	66.14	66.14	66.14	66.14	65.04	-5.33%	178
Jun 22, 2026	69.86	69.86	69.86	69.86	68.70	-4.22%	221
May 26, 2026	72.94	72.94	72.94	72.94	71.73	1.56%	160