Vanjee Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	21.43	21.80	20.54	21.40	21.40	-1.29%	6,366,027
Sep 10, 2026	21.12	22.01	20.63	21.68	21.68	2.94%	7,736,275
Sep 9, 2026	21.47	21.66	20.85	21.06	21.06	-2.14%	3,563,232
Sep 8, 2026	21.62	21.80	21.41	21.52	21.52	-1.33%	3,984,500
Sep 7, 2026	21.60	21.97	21.60	21.81	21.81	-1.18%	5,801,801
Sep 4, 2026	22.96	23.29	22.00	22.07	22.07	-2.60%	9,468,500
Sep 3, 2026	22.54	23.05	22.48	22.66	22.66	0.58%	7,110,538
Sep 2, 2026	22.12	22.64	21.99	22.53	22.53	-1.31%	7,458,378
Sep 1, 2026	21.78	22.89	21.64	22.83	22.83	4.68%	12,065,150
Aug 31, 2026	21.15	21.88	20.81	21.81	21.81	2.68%	7,006,259
Aug 28, 2026	21.15	21.40	20.93	21.24	21.24	0.43%	4,948,538
Aug 27, 2026	20.87	21.33	20.74	21.15	21.15	-0.66%	6,422,000
Aug 26, 2026	20.52	21.96	20.52	21.29	21.29	3.25%	8,591,876
Aug 25, 2026	19.70	21.15	19.47	20.62	20.62	3.10%	7,218,435
Aug 24, 2026	20.56	21.35	19.81	20.00	20.00	-1.09%	5,643,400
Aug 21, 2026	20.16	20.39	19.98	20.22	20.22	0.35%	3,342,352
Aug 20, 2026	20.54	20.61	20.01	20.15	20.15	-0.84%	4,338,300
Aug 19, 2026	21.62	21.62	20.23	20.32	20.32	-6.96%	7,874,600
Aug 18, 2026	22.00	22.20	21.55	21.84	21.84	-0.50%	5,973,615
Aug 17, 2026	21.56	21.97	21.29	21.95	21.95	0.50%	6,037,725
Aug 14, 2026	21.43	22.02	21.20	21.84	21.84	1.53%	7,816,462
Aug 13, 2026	22.30	22.51	21.42	21.51	21.51	-4.61%	11,128,883
Aug 12, 2026	22.13	22.74	21.88	22.55	22.55	-1.27%	11,029,161
Aug 11, 2026	22.09	22.89	21.71	22.84	22.84	2.74%	15,245,858
Aug 10, 2026	22.53	22.60	21.94	22.23	22.23	-1.55%	10,115,909
Aug 7, 2026	23.05	23.29	21.90	22.58	22.58	-4.32%	17,920,409
Aug 6, 2026	24.00	24.68	23.17	23.60	23.60	-5.14%	24,429,152
Aug 5, 2026	23.00	24.88	23.00	24.88	24.88	20.02%	21,817,314
Aug 4, 2026	20.35	20.85	20.28	20.73	20.73	2.32%	3,969,000
Aug 3, 2026	20.00	20.38	20.00	20.26	20.26	0.45%	4,127,180
Jul 31, 2026	19.73	20.71	19.73	20.17	20.17	1.36%	5,821,680
Jul 30, 2026	19.97	20.96	19.71	19.90	19.90	-1.00%	6,105,720
Jul 29, 2026	19.59	20.15	19.47	20.10	20.10	2.08%	4,363,800
Jul 28, 2026	19.16	20.19	18.91	19.69	19.69	2.45%	4,385,500
Jul 27, 2026	18.45	19.34	18.40	19.22	19.22	3.17%	3,284,293
Jul 24, 2026	18.60	18.91	18.40	18.63	18.63	-1.84%	2,678,200
Jul 23, 2026	18.31	19.01	18.28	18.98	18.98	3.15%	3,936,800
Jul 22, 2026	18.62	18.89	18.26	18.40	18.40	-2.85%	3,770,676
Jul 21, 2026	18.56	19.05	17.53	18.94	18.94	1.83%	4,884,772
Jul 20, 2026	19.17	19.85	18.18	18.60	18.60	-3.63%	5,751,710
Jul 17, 2026	20.95	21.58	19.23	19.30	19.30	-5.53%	5,997,300
Jul 16, 2026	20.13	20.77	19.91	20.43	20.43	0.10%	3,612,200
Jul 15, 2026	20.35	20.80	20.12	20.41	20.41	0.39%	2,901,933
Jul 14, 2026	20.25	20.48	19.55	20.33	20.33	0.25%	3,271,412
Jul 13, 2026	21.89	21.89	20.27	20.28	20.28	-7.06%	4,635,100
Jul 10, 2026	21.41	22.46	21.36	21.82	21.82	2.01%	4,394,791
Jul 9, 2026	20.96	21.46	20.45	21.39	21.39	1.71%	3,520,780
Jul 8, 2026	21.75	21.77	20.95	21.03	21.03	-2.46%	3,582,600
Jul 7, 2026	22.30	22.71	21.40	21.56	21.56	-4.05%	3,204,100
Jul 6, 2026	23.83	23.94	22.38	22.47	22.47	-6.10%	5,313,905