Vivant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	20.65	20.70	20.60	20.60	20.60	-1.20%	1,200
Jun 10, 2026	20.85	20.85	20.85	20.85	20.85	-	-
Jun 9, 2026	20.85	20.85	20.85	20.85	20.85	-0.24%	100
Jun 8, 2026	20.95	20.95	20.85	20.90	20.90	11.65%	900
Jun 5, 2026	18.72	18.72	18.72	18.72	18.72	-	-
Jun 4, 2026	18.72	18.72	18.72	18.72	18.72	-	-
Jun 3, 2026	18.70	18.72	18.70	18.72	18.72	0.11%	400
Jun 2, 2026	18.70	18.70	18.70	18.70	18.70	0.32%	200
Jun 1, 2026	18.54	18.64	18.54	18.64	18.64	-11.03%	700
May 29, 2026	20.95	20.95	20.95	20.95	20.95	0.04%	100
May 28, 2026	19.58	21.55	19.58	21.55	20.94	2.62%	800
May 26, 2026	21.00	21.00	21.00	21.00	20.41	-0.47%	5,500
May 25, 2026	21.10	21.10	21.10	21.10	20.51	-0.24%	200
May 22, 2026	21.15	21.15	21.15	21.15	20.55	-0.24%	100
May 21, 2026	21.20	21.20	21.20	21.20	20.60	-	-
May 20, 2026	21.25	21.25	21.00	21.20	20.60	0.95%	300
May 19, 2026	21.00	21.00	21.00	21.00	20.41	-	200
May 18, 2026	21.00	21.00	21.00	21.00	20.41	-	-
May 15, 2026	21.00	21.00	21.00	21.00	20.41	-	2,100
May 14, 2026	21.00	21.00	21.00	21.00	20.41	-	200
May 13, 2026	21.00	21.00	21.00	21.00	20.41	-	-
May 12, 2026	21.50	21.50	21.00	21.00	20.41	-2.33%	600
May 11, 2026	21.60	21.60	21.50	21.50	20.89	-0.46%	2,000
May 8, 2026	21.60	21.60	21.60	21.60	20.99	12.97%	200
May 7, 2026	19.12	19.12	19.12	19.12	18.58	-	-
May 6, 2026	19.12	19.12	19.12	19.12	18.58	0.53%	600
May 5, 2026	20.05	20.05	19.02	19.02	18.48	-9.43%	2,000
May 4, 2026	21.00	21.00	21.00	21.00	20.41	-	2,700
Apr 30, 2026	21.00	21.00	21.00	21.00	20.41	-	-
Apr 29, 2026	21.00	21.00	21.00	21.00	20.41	-2.78%	5,500
Apr 28, 2026	21.60	21.60	21.60	21.60	20.99	-0.23%	2,500
Apr 27, 2026	21.65	21.65	21.65	21.65	21.04	3.84%	200
Apr 24, 2026	20.75	20.85	20.75	20.85	20.26	1.46%	2,500
Apr 23, 2026	20.55	20.55	20.55	20.55	19.97	-	-
Apr 22, 2026	22.20	22.20	20.55	20.55	19.97	-1.91%	1,100
Apr 21, 2026	20.95	20.95	20.50	20.95	20.36	-	1,100
Apr 20, 2026	20.95	20.95	20.95	20.95	20.36	-1.64%	800
Apr 17, 2026	21.30	21.30	21.30	21.30	20.70	-1.84%	300
Apr 16, 2026	20.00	21.70	20.00	21.70	21.09	-1.14%	15,700
Apr 15, 2026	21.95	21.95	21.95	21.95	21.33	-	1,100
Apr 14, 2026	22.00	22.00	21.95	21.95	21.33	-	2,100
Apr 13, 2026	20.05	21.95	20.05	21.95	21.33	-	200
Apr 10, 2026	21.95	21.95	21.95	21.95	21.33	-	400
Apr 8, 2026	21.95	21.95	21.95	21.95	21.33	-	-
Apr 7, 2026	21.95	21.95	21.95	21.95	21.33	4.52%	800
Apr 6, 2026	21.00	21.00	21.00	21.00	20.41	-2.78%	700
Apr 1, 2026	21.70	21.70	21.00	21.60	20.99	-0.69%	800
Mar 31, 2026	20.05	21.75	20.05	21.75	21.14	-	900
Mar 30, 2026	21.75	21.75	21.75	21.75	21.14	10.07%	500
Mar 27, 2026	19.76	19.76	19.76	19.76	19.20	-	-