VOLVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	35.41	35.41	35.41	35.41	35.41	6.70%	5,200
Apr 9, 2026	34.15	34.15	33.19	33.19	31.79	5.16%	1,633
Apr 7, 2026	33.35	33.35	31.56	31.56	30.23	-1.38%	1,193
Apr 6, 2026	32.00	32.00	32.00	32.00	30.66	-2.48%	443
Apr 2, 2026	32.28	32.81	32.28	32.81	31.43	5.34%	76,772
Mar 30, 2026	31.42	31.42	31.15	31.15	29.84	-0.52%	341
Mar 26, 2026	31.93	31.93	31.31	31.31	30.00	1.34%	327
Mar 24, 2026	30.45	31.80	30.45	30.90	29.60	-2.74%	1,207
Mar 23, 2026	31.01	31.78	31.01	31.77	30.44	2.98%	1,662
Mar 20, 2026	31.60	31.60	30.75	30.85	29.55	-0.64%	771,016
Mar 19, 2026	31.50	31.95	31.00	31.05	29.75	-8.43%	5,505
Mar 17, 2026	35.38	35.38	33.91	33.91	32.48	-0.05%	952
Mar 16, 2026	33.93	33.93	33.93	33.93	32.50	-1.38%	649
Mar 13, 2026	35.18	35.56	34.40	34.40	32.96	-2.20%	3,407
Mar 12, 2026	35.18	35.18	35.18	35.18	33.70	-3.34%	686
Mar 11, 2026	36.68	36.68	36.39	36.39	34.86	-1.65%	899
Mar 10, 2026	35.50	37.00	35.50	37.00	35.45	4.82%	1,000
Mar 9, 2026	35.30	35.30	35.30	35.30	33.82	1.73%	784
Mar 6, 2026	34.70	34.70	34.70	34.70	33.24	-3.74%	791
Mar 5, 2026	36.33	36.33	36.05	36.05	34.54	-2.30%	2,606
Mar 4, 2026	36.90	37.90	36.90	36.90	35.35	1.41%	3,475
Mar 3, 2026	36.39	36.39	36.39	36.39	34.86	-2.51%	727
Mar 2, 2026	38.01	38.01	36.70	37.33	35.76	-4.63%	902
Feb 27, 2026	37.75	39.14	37.75	39.14	37.49	1.75%	1,448
Feb 26, 2026	38.54	38.54	38.46	38.46	36.85	-1.38%	889
Feb 25, 2026	39.60	39.60	39.00	39.00	37.36	-0.26%	1,842
Feb 24, 2026	39.10	39.10	39.10	39.10	37.46	-0.64%	576
Feb 23, 2026	38.05	39.35	38.05	39.35	37.70	2.53%	44,770
Feb 19, 2026	38.65	38.65	38.31	38.38	36.77	-1.18%	1,960
Feb 18, 2026	37.81	38.84	37.81	38.84	37.21	3.66%	1,660
Feb 17, 2026	38.55	38.55	37.36	37.47	35.89	-0.49%	4,730
Feb 13, 2026	37.65	37.65	37.65	37.65	36.07	-4.96%	629
Feb 12, 2026	39.61	39.61	39.61	39.61	37.95	0.29%	680
Feb 11, 2026	39.50	39.50	39.50	39.50	37.84	0.67%	545
Feb 10, 2026	39.24	39.24	39.24	39.24	37.59	1.13%	5,773
Feb 9, 2026	38.80	38.80	38.80	38.80	37.17	1.44%	796
Feb 6, 2026	38.95	38.95	37.55	38.25	36.64	1.61%	1,610
Feb 5, 2026	38.89	38.89	37.64	37.64	36.06	-3.60%	2,039
Feb 4, 2026	38.00	39.05	38.00	39.05	37.41	5.54%	831
Feb 3, 2026	38.40	38.40	37.00	37.00	35.45	-0.74%	892
Feb 2, 2026	37.28	37.28	37.28	37.28	35.71	1.71%	849
Jan 30, 2026	37.03	37.35	35.68	36.65	35.11	1.31%	6,266
Jan 29, 2026	36.18	37.53	36.18	36.18	34.66	0.84%	1,124
Jan 28, 2026	37.23	37.23	35.88	35.88	34.37	1.20%	2,777
Jan 27, 2026	34.65	35.45	34.65	35.45	33.96	-1.16%	1,353
Jan 26, 2026	35.25	35.91	35.25	35.87	34.36	6.42%	1,760
Jan 23, 2026	35.65	35.65	33.70	33.70	32.28	-2.25%	4,528
Jan 22, 2026	34.95	34.95	34.48	34.48	33.03	1.40%	1,714
Jan 21, 2026	34.30	34.48	33.53	34.00	32.57	5.02%	2,900
Jan 20, 2026	33.63	33.63	32.38	32.38	31.02	-5.54%	9,239