VEMLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	71.82	71.82	71.82	71.82	71.82	1.37%	246
May 4, 2026	66.95	70.85	66.95	70.85	68.97	11.63%	374
May 1, 2026	63.47	63.47	63.47	63.47	61.79	-4.48%	419
Apr 28, 2026	66.45	66.45	66.45	66.45	64.69	1.72%	522
Apr 23, 2026	65.33	65.33	65.33	65.33	63.60	1.22%	283
Apr 21, 2026	64.54	64.54	64.54	64.54	62.83	-2.51%	258
Apr 14, 2026	66.20	66.20	66.20	66.20	64.45	3.28%	149
Apr 9, 2026	64.10	64.10	64.10	64.10	62.40	3.19%	521
Apr 1, 2026	62.12	62.12	62.12	62.12	60.48	1.67%	575
Mar 23, 2026	61.10	61.10	61.10	61.10	59.48	-0.78%	419
Mar 18, 2026	61.58	61.58	61.58	61.58	59.95	2.65%	844
Mar 10, 2026	59.99	59.99	59.99	59.99	58.40	-1.06%	569
Mar 5, 2026	60.63	60.63	60.63	60.63	59.03	-0.99%	179
Mar 4, 2026	57.39	61.24	57.39	61.24	59.62	-4.48%	889
Feb 27, 2026	64.11	64.11	64.11	64.11	62.41	-7.33%	375
Feb 26, 2026	69.18	69.18	69.18	69.18	67.35	5.78%	173
Feb 25, 2026	65.40	65.40	65.40	65.40	63.67	-4.90%	2,826
Feb 24, 2026	68.77	68.77	68.77	68.77	66.95	2.42%	147
Feb 18, 2026	67.14	67.14	67.14	67.14	65.37	-0.97%	152
Feb 17, 2026	67.80	67.80	67.80	67.80	66.01	3.48%	361
Feb 12, 2026	68.16	68.16	65.52	65.52	63.79	-3.76%	370
Feb 11, 2026	68.08	68.08	68.08	68.08	66.28	0.49%	142
Feb 9, 2026	65.47	67.75	65.05	67.75	65.96	4.01%	988
Feb 5, 2026	64.22	65.14	64.00	65.14	63.41	1.44%	541
Feb 4, 2026	64.21	64.21	64.21	64.21	62.51	2.00%	123
Feb 2, 2026	62.95	62.95	62.95	62.95	61.28	-6.64%	644
Jan 28, 2026	67.43	67.43	67.43	67.43	65.65	1.28%	191
Jan 23, 2026	66.58	66.58	66.58	66.58	64.81	4.81%	291
Jan 20, 2026	63.52	63.52	63.52	63.52	61.84	-1.42%	158
Jan 16, 2026	64.44	64.44	64.44	64.44	62.73	-0.83%	327
Jan 15, 2026	64.02	66.43	63.77	64.98	63.25	10.77%	800
Jan 12, 2026	58.66	58.66	58.66	58.66	57.11	-1.46%	571
Jan 5, 2026	59.53	59.53	59.53	59.53	57.95	8.67%	1,463
Dec 19, 2025	55.27	55.27	54.78	54.78	53.33	-8.58%	3,628
Dec 16, 2025	59.92	59.92	59.92	59.92	58.33	3.03%	123
Dec 15, 2025	58.16	58.16	58.16	58.16	56.62	0.18%	184
Dec 11, 2025	58.05	58.05	58.05	58.05	56.51	4.14%	284
Dec 9, 2025	59.68	59.68	55.74	55.74	54.26	-7.02%	223
Dec 5, 2025	59.95	59.95	59.95	59.95	58.36	1.30%	266
Dec 4, 2025	59.18	59.18	59.18	59.18	57.61	2.95%	703
Dec 3, 2025	57.48	57.48	57.48	57.48	55.96	1.73%	225
Nov 25, 2025	56.50	56.50	56.50	56.50	55.00	-0.56%	357
Nov 24, 2025	56.82	56.82	56.82	56.82	55.32	0.53%	1,587
Nov 17, 2025	60.00	60.00	56.52	56.52	55.02	-2.23%	578