Vanjee Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	32.74	34.58	32.48	34.02	34.02	4.29%	15,931,519
Feb 12, 2026	32.41	32.79	32.28	32.62	32.62	0.49%	4,594,940
Feb 11, 2026	33.15	33.31	32.44	32.46	32.46	-0.58%	5,355,100
Feb 10, 2026	33.02	33.29	32.64	32.65	32.65	-1.95%	5,065,280
Feb 9, 2026	32.81	33.48	32.55	33.30	33.30	3.22%	8,029,000
Feb 6, 2026	31.60	32.90	31.45	32.26	32.26	-0.03%	6,662,520
Feb 5, 2026	32.50	33.05	32.15	32.27	32.27	-0.52%	6,732,520
Feb 4, 2026	32.10	32.95	31.98	32.44	32.44	0.15%	6,260,400
Feb 3, 2026	31.57	32.41	31.54	32.39	32.39	4.01%	7,074,700
Feb 2, 2026	31.30	32.02	31.02	31.14	31.14	-1.49%	6,029,900
Jan 30, 2026	31.38	31.85	31.01	31.61	31.61	0.19%	6,888,020
Jan 29, 2026	31.60	32.69	31.03	31.55	31.55	-1.44%	9,197,420
Jan 28, 2026	33.00	33.33	31.90	32.01	32.01	-4.30%	10,113,100
Jan 27, 2026	32.80	33.51	32.20	33.45	33.45	0.75%	10,803,633
Jan 26, 2026	35.67	35.88	32.53	33.20	33.20	-8.84%	21,112,860
Jan 23, 2026	34.80	36.50	34.54	36.42	36.42	6.55%	19,149,490
Jan 22, 2026	34.88	35.00	33.95	34.18	34.18	1.00%	10,955,390
Jan 21, 2026	34.00	34.83	33.06	33.84	33.84	-3.31%	14,385,340
Jan 20, 2026	34.74	36.25	34.05	35.00	35.00	1.24%	16,281,909
Jan 19, 2026	36.40	36.50	34.30	34.57	34.57	-8.20%	20,296,046
Jan 16, 2026	36.16	38.55	35.87	37.66	37.66	2.00%	23,399,680
Jan 15, 2026	38.00	41.00	36.83	36.92	36.92	0.16%	33,531,557
Jan 14, 2026	35.70	38.18	35.53	36.86	36.86	0.16%	28,124,350
Jan 13, 2026	38.50	41.50	35.54	36.80	36.80	-3.16%	36,650,770
Jan 12, 2026	35.82	38.07	35.63	38.00	38.00	6.03%	27,294,250
Jan 9, 2026	35.40	36.99	35.40	35.84	35.84	-1.67%	22,202,010
Jan 8, 2026	35.01	37.21	34.91	36.45	36.45	1.65%	29,390,441
Jan 7, 2026	38.09	39.40	35.70	35.86	35.86	-4.78%	44,044,580
Jan 6, 2026	31.98	37.66	31.91	37.66	37.66	20.01%	39,217,250
Jan 5, 2026	30.88	31.76	30.40	31.38	31.38	3.36%	19,040,660
Dec 31, 2025	30.28	31.00	29.47	30.36	30.36	0.46%	17,472,444
Dec 30, 2025	29.93	30.79	28.96	30.22	30.22	-1.40%	18,724,890
Dec 29, 2025	31.50	31.75	29.60	30.65	30.65	-5.11%	21,234,000
Dec 26, 2025	30.88	33.00	30.73	32.30	32.30	2.38%	26,443,620
Dec 25, 2025	30.84	32.68	30.50	31.55	31.55	-1.62%	28,758,790
Dec 24, 2025	31.70	34.26	31.70	32.07	32.07	4.50%	32,860,480
Dec 23, 2025	31.45	33.48	30.30	30.69	30.69	-5.92%	30,984,320
Dec 22, 2025	32.07	35.35	31.09	32.62	32.62	8.01%	38,176,440
Dec 19, 2025	28.03	31.56	28.03	30.20	30.20	5.96%	33,682,680
Dec 18, 2025	27.81	30.00	27.51	28.50	28.50	-2.60%	28,128,970
Dec 17, 2025	28.07	30.12	27.01	29.26	29.26	4.28%	40,093,729
Dec 16, 2025	26.91	28.06	26.51	28.06	28.06	20.02%	21,229,483
Dec 15, 2025	23.38	23.83	23.15	23.38	23.38	-1.02%	1,724,749
Dec 12, 2025	23.68	24.07	23.51	23.62	23.62	-0.46%	1,780,560
Dec 11, 2025	24.20	24.32	23.73	23.73	23.73	-1.94%	2,042,680
Dec 10, 2025	24.48	24.50	24.03	24.20	24.20	-1.18%	2,045,160
Dec 9, 2025	24.62	24.91	24.49	24.49	24.49	-1.05%	1,831,900
Dec 8, 2025	24.43	24.97	24.43	24.75	24.75	1.06%	2,658,015
Dec 5, 2025	23.95	24.57	23.71	24.49	24.49	2.38%	2,393,700
Dec 4, 2025	24.36	24.61	23.69	23.92	23.92	-1.77%	2,263,880