VOLVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	35.44	35.44	35.44	35.44	35.44	6.75%	596
May 26, 2026	35.15	35.15	33.20	33.20	33.20	-3.77%	556
May 19, 2026	34.50	34.50	34.50	34.50	34.50	6.15%	1,049
May 18, 2026	32.50	32.50	32.50	32.50	32.50	-2.36%	836
May 15, 2026	33.29	33.29	33.29	33.29	33.28	-2.22%	239
May 13, 2026	34.04	34.04	34.04	34.04	34.04	1.58%	230
May 12, 2026	33.51	33.51	33.51	33.51	33.51	-4.19%	274
May 11, 2026	34.98	34.98	34.98	34.98	34.98	-2.85%	601
May 6, 2026	36.00	36.00	36.00	36.00	36.00	3.60%	284
May 1, 2026	34.75	34.75	34.75	34.75	34.75	-0.96%	283
Apr 30, 2026	35.09	35.09	35.09	35.09	35.09	3.20%	203
Apr 29, 2026	34.55	34.55	34.00	34.00	34.00	1.80%	220
Apr 28, 2026	33.40	33.40	33.40	33.40	33.40	-4.50%	1,167
Apr 24, 2026	34.97	34.97	34.97	34.97	34.97	-3.26%	419
Apr 21, 2026	36.15	36.15	36.15	36.15	36.15	0.42%	245
Apr 17, 2026	36.00	36.00	36.00	36.00	36.00	3.75%	226
Apr 16, 2026	34.70	34.70	34.70	34.70	34.70	-4.67%	152
Apr 15, 2026	36.40	36.40	36.40	36.40	36.40	2.80%	151
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	33.19	10.04%	1,633
Apr 7, 2026	33.35	33.35	31.56	31.56	30.16	-1.37%	1,193
Apr 6, 2026	32.00	32.00	32.00	32.00	30.58	-2.48%	443
Apr 2, 2026	32.28	32.81	32.28	32.81	31.36	5.34%	76,772