Vanjee Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	27.99	28.48	27.99	28.05	28.05	0.25%	3,919,440
Sep 29, 2025	27.37	28.15	27.25	27.98	27.98	2.49%	4,433,000
Sep 26, 2025	28.70	28.80	27.23	27.30	27.30	-5.27%	6,293,760
Sep 25, 2025	29.01	29.47	28.73	28.82	28.82	-0.86%	4,694,440
Sep 24, 2025	28.49	29.15	28.01	29.07	29.07	2.43%	5,942,340
Sep 23, 2025	28.64	28.70	27.65	28.38	28.38	-1.32%	6,069,060
Sep 22, 2025	28.56	29.07	28.53	28.76	28.76	0.77%	4,939,864
Sep 19, 2025	28.95	29.23	28.44	28.54	28.54	-1.48%	7,018,221
Sep 18, 2025	30.19	30.50	28.61	28.97	28.97	-1.19%	12,454,080
Sep 17, 2025	29.05	29.66	28.86	29.32	29.32	-0.58%	7,875,890
Sep 16, 2025	28.66	29.49	28.65	29.49	29.49	1.62%	12,252,005
Sep 15, 2025	28.00	30.80	28.00	29.02	29.02	6.53%	16,880,502
Sep 12, 2025	27.18	27.62	27.10	27.24	27.24	-0.04%	3,629,121
Sep 11, 2025	26.65	27.27	26.20	27.25	27.25	2.41%	3,678,100
Sep 10, 2025	26.92	27.12	26.57	26.61	26.61	-1.15%	2,998,020
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