VEMLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	64.59	64.61	64.59	64.61	64.61	8.28%	2,236
Jul 31, 2026	63.54	63.54	59.67	59.67	59.67	2.53%	4,791
Jul 30, 2026	58.20	58.20	58.20	58.20	58.20	-9.80%	725
Jul 23, 2026	64.53	64.53	64.53	64.53	64.53	-1.59%	270
Jul 21, 2026	65.57	65.57	65.57	65.57	65.57	7.83%	157
Jul 20, 2026	64.44	64.44	60.81	60.81	60.81	-2.63%	590
Jul 17, 2026	62.02	62.45	62.02	62.45	62.45	-6.39%	496
Jul 14, 2026	66.71	66.71	66.71	66.71	66.71	6.45%	1,149
Jul 6, 2026	62.67	62.67	62.67	62.67	62.67	-5.24%	184
Jul 2, 2026	66.14	66.14	66.14	66.14	66.14	-5.33%	178
Jun 22, 2026	69.86	69.86	69.86	69.86	69.86	-4.22%	221
May 26, 2026	72.94	72.94	72.94	72.94	72.94	1.56%	160
May 12, 2026	71.82	71.82	71.82	71.82	71.82	4.13%	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