VICOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	1.84	1.85	1.83	1.84	1.84	0.55%	156,300
Aug 27, 2026	1.83	1.84	1.82	1.83	1.83	-	206,300
Aug 26, 2026	1.84	1.84	1.83	1.83	1.83	-	27,200
Aug 25, 2026	1.84	1.84	1.81	1.83	1.83	-	59,500
Aug 24, 2026	1.82	1.85	1.82	1.83	1.83	-	30,400
Aug 21, 2026	1.81	1.83	1.81	1.83	1.83	-	15,300
Aug 20, 2026	1.84	1.84	1.82	1.83	1.83	-	46,800
Aug 19, 2026	1.83	1.83	1.82	1.83	1.83	-0.54%	33,000
Aug 18, 2026	1.84	1.85	1.81	1.84	1.84	0.52%	57,900
Aug 17, 2026	1.87	1.88	1.86	1.87	1.83	-	73,900
Aug 14, 2026	1.87	1.87	1.86	1.87	1.83	1.08%	79,600
Aug 13, 2026	1.83	1.87	1.83	1.85	1.81	0.54%	170,100
Aug 12, 2026	1.83	1.85	1.82	1.84	1.80	0.55%	110,600
Aug 11, 2026	1.83	1.83	1.82	1.83	1.79	1.10%	74,000
Aug 7, 2026	1.83	1.83	1.81	1.81	1.77	-1.09%	24,400
Aug 6, 2026	1.83	1.83	1.81	1.83	1.79	-	21,200
Aug 5, 2026	1.83	1.83	1.83	1.83	1.79	-	15,600
Aug 4, 2026	1.82	1.83	1.82	1.83	1.79	0.55%	48,400
Aug 3, 2026	1.82	1.82	1.80	1.82	1.78	0.55%	22,400
Jul 31, 2026	1.81	1.82	1.80	1.81	1.77	-	31,100
Jul 30, 2026	1.81	1.82	1.80	1.81	1.77	-0.55%	13,400
Jul 29, 2026	1.80	1.82	1.80	1.82	1.78	-	42,100
Jul 28, 2026	1.82	1.82	1.81	1.82	1.78	-	25,000
Jul 27, 2026	1.82	1.82	1.81	1.82	1.78	0.55%	46,600
Jul 24, 2026	1.82	1.82	1.80	1.81	1.77	-0.55%	45,500
Jul 23, 2026	1.80	1.82	1.80	1.82	1.78	1.11%	24,600
Jul 22, 2026	1.80	1.81	1.80	1.80	1.76	-	27,800
Jul 21, 2026	1.79	1.82	1.79	1.80	1.76	1.12%	33,800
Jul 20, 2026	1.78	1.79	1.78	1.78	1.74	-0.56%	45,500
Jul 17, 2026	1.79	1.80	1.79	1.79	1.75	-	38,600
Jul 16, 2026	1.80	1.80	1.79	1.79	1.75	-1.10%	27,600
Jul 15, 2026	1.82	1.82	1.80	1.81	1.77	1.69%	50,800
Jul 14, 2026	1.80	1.83	1.78	1.78	1.74	-1.11%	198,400
Jul 13, 2026	1.83	1.83	1.80	1.80	1.76	-1.10%	22,400
Jul 10, 2026	1.83	1.83	1.82	1.82	1.78	-0.55%	55,100
Jul 9, 2026	1.81	1.83	1.80	1.83	1.79	-	19,800
Jul 8, 2026	1.81	1.83	1.81	1.83	1.79	0.55%	30,200
Jul 7, 2026	1.84	1.84	1.80	1.82	1.78	-	51,000
Jul 6, 2026	1.80	1.83	1.79	1.82	1.78	0.55%	101,600
Jul 3, 2026	1.81	1.81	1.80	1.81	1.77	-	25,400
Jul 2, 2026	1.80	1.83	1.76	1.81	1.77	0.56%	126,300
Jul 1, 2026	1.79	1.80	1.77	1.80	1.76	1.12%	53,000
Jun 30, 2026	1.79	1.79	1.78	1.78	1.74	-	1,500
Jun 29, 2026	1.78	1.78	1.78	1.78	1.74	-0.56%	1,100
Jun 26, 2026	1.78	1.79	1.77	1.79	1.75	-	75,500
Jun 25, 2026	1.78	1.79	1.78	1.79	1.75	-	6,800
Jun 24, 2026	1.78	1.79	1.78	1.79	1.75	0.56%	19,000
Jun 23, 2026	1.79	1.79	1.78	1.78	1.74	-0.56%	37,800
Jun 22, 2026	1.77	1.79	1.77	1.79	1.75	1.13%	37,900
Jun 19, 2026	1.77	1.78	1.77	1.77	1.73	-0.56%	29,800