Vanjee Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	26.25	27.12	26.25	26.98	-	0.22%	438,100
Sep 9, 2025	27.59	27.59	26.88	26.92	26.92	-2.46%	3,479,700
Sep 8, 2025	26.96	27.61	26.89	27.60	27.60	2.37%	3,808,186
Sep 5, 2025	26.25	26.98	26.01	26.96	26.96	3.22%	4,299,420
Sep 4, 2025	26.93	27.15	25.85	26.12	26.12	-2.50%	4,772,600
Sep 3, 2025	27.81	28.00	26.56	26.79	26.79	-3.91%	5,080,820
Sep 2, 2025	28.85	28.86	27.59	27.88	27.88	-3.36%	6,039,643
Sep 1, 2025	29.07	29.19	28.41	28.85	28.85	-0.17%	6,122,251
Aug 29, 2025	29.62	29.64	28.85	28.90	28.90	-2.43%	6,551,800
Aug 28, 2025	28.88	30.00	28.31	29.62	29.62	2.10%	9,943,100
Aug 27, 2025	29.15	30.41	29.01	29.01	29.01	-1.66%	12,966,530
Aug 26, 2025	29.69	30.50	29.37	29.50	29.50	2.72%	15,497,441
Aug 25, 2025	28.79	29.11	28.53	28.72	28.72	0.07%	6,442,000
Aug 22, 2025	28.54	28.75	28.30	28.70	28.70	0.56%	5,228,300
Aug 21, 2025	28.76	28.92	28.28	28.54	28.54	-0.38%	4,772,344
Aug 20, 2025	28.36	28.65	28.04	28.65	28.65	0.99%	5,186,900
Aug 19, 2025	28.21	28.49	28.11	28.37	28.37	0.57%	5,246,970
Aug 18, 2025	27.69	28.50	27.69	28.21	28.21	1.88%	6,090,454
Aug 15, 2025	27.45	27.80	27.38	27.69	27.69	0.58%	3,748,180
Aug 14, 2025	28.15	28.25	27.50	27.53	27.53	-2.20%	4,191,460
Aug 13, 2025	28.21	28.29	27.96	28.15	28.15	-0.14%	3,610,144
Aug 12, 2025	28.27	28.30	27.95	28.19	28.19	-0.28%	2,835,900
Aug 11, 2025	27.79	28.50	27.66	28.27	28.27	2.02%	3,661,940
Aug 8, 2025	28.16	28.39	27.70	27.71	27.71	-1.74%	3,153,980
Aug 7, 2025	28.20	28.46	28.08	28.20	28.20	-0.42%	3,659,200
Aug 6, 2025	27.86	28.88	27.71	28.32	28.32	1.58%	5,278,700
Aug 5, 2025	27.70	27.92	27.53	27.88	27.88	0.72%	2,669,800
Aug 4, 2025	27.33	27.71	27.19	27.68	27.68	0.40%	2,419,460
Aug 1, 2025	26.94	27.68	26.88	27.57	27.57	2.07%	3,943,540
Jul 31, 2025	27.50	27.99	26.95	27.01	27.01	-2.39%	4,661,920
Jul 30, 2025	27.91	28.08	27.42	27.67	27.67	-1.53%	3,384,760
Jul 29, 2025	27.70	28.12	27.65	28.10	28.10	1.01%	3,838,440
Jul 28, 2025	28.34	28.38	27.68	27.82	27.82	-0.43%	3,658,734
Jul 25, 2025	27.93	28.33	27.73	27.94	27.94	1.05%	3,750,914
Jul 24, 2025	27.29	27.74	27.29	27.65	27.65	1.32%	3,038,980
Jul 23, 2025	27.40	27.56	27.11	27.29	27.29	-0.40%	2,921,500
Jul 22, 2025	27.73	27.77	27.37	27.40	27.40	-1.19%	3,288,720
Jul 21, 2025	27.60	27.88	27.50	27.73	27.73	0.33%	3,032,334
Jul 18, 2025	27.78	27.96	27.44	27.64	27.64	-0.54%	2,983,599
Jul 17, 2025	27.28	27.80	27.15	27.79	27.79	1.87%	4,044,102
Jul 16, 2025	27.30	27.57	27.06	27.28	27.28	0.85%	3,520,723
Jul 15, 2025	27.29	27.43	26.81	27.05	27.05	-1.24%	2,800,300
Jul 14, 2025	27.11	27.49	26.85	27.39	27.39	1.03%	3,265,818
Jul 11, 2025	26.84	27.23	26.63	27.11	27.11	0.71%	3,083,176
Jul 10, 2025	26.90	27.37	26.75	26.92	26.92	-0.30%	3,159,524
Jul 9, 2025	27.12	27.25	26.86	27.00	27.00	-0.41%	2,553,874
Jul 8, 2025	26.79	27.15	26.58	27.11	27.11	1.54%	2,484,074
Jul 7, 2025	26.80	26.89	26.60	26.70	26.70	-0.89%	2,203,640
Jul 4, 2025	27.06	27.42	26.65	26.94	26.94	-0.48%	3,123,500
Jul 3, 2025	27.04	27.20	26.96	27.07	27.07	0.15%	2,015,260