VEMLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	71.82	71.82	71.82	71.82	70.63	4.13%	246
May 4, 2026	66.95	70.85	66.95	70.85	67.83	11.63%	374
May 1, 2026	63.47	63.47	63.47	63.47	60.76	-4.48%	419
Apr 28, 2026	66.45	66.45	66.45	66.45	63.61	1.72%	522
Apr 23, 2026	65.33	65.33	65.33	65.33	62.54	1.22%	283
Apr 21, 2026	64.54	64.54	64.54	64.54	61.79	-2.51%	258
Apr 14, 2026	66.20	66.20	66.20	66.20	63.37	3.28%	149
Apr 9, 2026	64.10	64.10	64.10	64.10	61.36	3.19%	521
Apr 1, 2026	62.12	62.12	62.12	62.12	59.47	1.67%	575
Mar 23, 2026	61.10	61.10	61.10	61.10	58.49	-0.78%	419
Mar 18, 2026	61.58	61.58	61.58	61.58	58.95	2.65%	844
Mar 10, 2026	59.99	59.99	59.99	59.99	57.43	-1.06%	569
Mar 5, 2026	60.63	60.63	60.63	60.63	58.05	-0.99%	179
Mar 4, 2026	57.39	61.24	57.39	61.24	58.62	-4.48%	889
Feb 27, 2026	64.11	64.11	64.11	64.11	61.37	-7.33%	375
Feb 26, 2026	69.18	69.18	69.18	69.18	66.23	5.78%	173