VOLVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	32.18	32.80	32.18	32.80	32.80	-0.61%	2,251
Sep 23, 2026	31.80	33.00	31.80	33.00	33.00	-2.73%	1,703
Sep 18, 2026	33.93	33.93	33.93	33.93	33.93	-1.15%	7,208
Sep 17, 2026	34.32	34.32	34.32	34.32	34.32	0.13%	825
Sep 14, 2026	35.55	35.55	34.28	34.28	34.28	-5.71%	3,887
Sep 11, 2026	34.00	36.35	34.00	36.35	36.35	3.34%	2,934
Sep 10, 2026	35.18	35.18	35.18	35.18	35.18	-1.35%	531
Sep 4, 2026	35.66	35.66	35.66	35.66	35.66	-2.97%	1,295
Sep 3, 2026	36.75	36.75	36.75	36.75	36.75	4.21%	501
Sep 2, 2026	35.27	35.27	35.27	35.27	35.27	-4.48%	2,223
Sep 1, 2026	36.93	36.93	36.92	36.92	36.92	2.63%	2,301
Aug 28, 2026	35.98	35.98	35.98	35.98	35.98	-2.70%	231
Aug 25, 2026	36.98	36.98	36.98	36.98	36.98	0.14%	153
Aug 24, 2026	36.93	36.93	36.93	36.93	36.93	2.64%	417
Aug 21, 2026	37.39	37.40	35.98	35.98	35.98	-1.88%	1,429
Aug 20, 2026	36.66	36.66	36.66	36.66	36.66	1.28%	203
Aug 18, 2026	35.75	36.20	35.75	36.20	36.20	-0.48%	880
Aug 12, 2026	36.38	36.38	36.38	36.38	36.38	-0.34%	1,177
Aug 11, 2026	37.65	37.65	36.50	36.50	36.50	-4.54%	658
Aug 7, 2026	38.24	38.24	38.24	38.24	38.24	1.70%	376
Aug 5, 2026	37.60	37.60	37.60	37.60	37.60	-3.59%	415
Aug 4, 2026	39.00	39.00	39.00	39.00	39.00	2.56%	1,750
Aug 3, 2026	38.32	38.35	38.03	38.03	38.03	-1.07%	574
Jul 30, 2026	38.44	38.44	38.44	38.44	38.44	0.33%	411
Jul 29, 2026	38.31	38.31	38.31	38.31	38.31	4.75%	160
Jul 28, 2026	37.43	37.81	36.58	36.58	36.58	-4.60%	726
Jul 27, 2026	38.34	38.34	38.34	38.34	38.34	5.47%	198
Jul 24, 2026	36.35	36.35	36.35	36.35	36.35	1.14%	166
Jul 22, 2026	35.94	35.94	35.94	35.94	35.94	4.25%	300
Jul 21, 2026	34.48	34.48	34.48	34.48	34.48	-0.03%	662
Jul 20, 2026	34.00	34.49	34.00	34.49	34.49	2.18%	1,244
Jul 16, 2026	33.75	33.75	33.75	33.75	33.75	-2.99%	31,083
Jul 14, 2026	34.79	34.79	34.79	34.79	34.79	2.11%	370
Jul 13, 2026	34.07	34.07	34.07	34.07	34.07	-1.52%	858
Jul 10, 2026	34.60	34.60	34.60	34.60	34.60	1.66%	123
Jul 8, 2026	34.03	34.03	34.03	34.03	34.03	-2.76%	189
Jul 7, 2026	34.75	35.15	34.75	35.00	35.00	1.24%	1,627
Jul 2, 2026	34.70	34.70	34.57	34.57	34.57	1.87%	1,410
Jul 1, 2026	33.94	33.94	33.94	33.94	33.94	-0.37%	268
Jun 30, 2026	34.06	34.06	33.92	34.06	34.06	0.55%	66,242
Jun 29, 2026	33.88	33.88	33.88	33.88	33.88	-1.38%	200,453
Jun 25, 2026	33.42	34.35	33.42	34.35	34.35	4.09%	524
Jun 17, 2026	33.00	33.00	33.00	33.00	33.00	-4.95%	195,316
Jun 16, 2026	34.46	34.72	34.46	34.72	34.72	1.89%	185,333
Jun 15, 2026	33.60	34.08	33.60	34.08	34.08	0.84%	1,328
Jun 9, 2026	33.66	33.79	33.66	33.79	33.79	0.83%	3,717
Jun 8, 2026	34.90	34.90	33.51	33.51	33.51	-3.89%	503
Jun 4, 2026	34.87	34.87	34.87	34.87	34.87	-	248
Jun 3, 2026	33.30	34.87	33.30	34.87	34.87	5.03%	1,544
Jun 2, 2026	35.10	35.10	33.20	33.20	33.20	-6.32%	2,000