Vanjee Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	31.71	31.71	30.20	30.71	30.71	-4.12%	13,007,390
May 27, 2026	31.00	32.60	30.61	32.03	32.03	2.01%	15,252,650
May 26, 2026	29.88	31.40	29.60	31.40	31.40	3.22%	14,262,110
May 25, 2026	29.51	30.64	29.51	30.42	30.42	1.43%	10,025,510
May 22, 2026	29.89	30.67	29.38	29.99	29.99	0.20%	12,953,590
May 21, 2026	28.91	31.57	28.91	29.93	29.93	1.84%	16,287,920
May 20, 2026	29.49	30.04	29.02	29.39	29.39	-1.04%	6,960,700
May 19, 2026	29.87	30.20	29.35	29.70	29.70	-0.64%	7,713,619
May 18, 2026	28.88	30.32	28.58	29.89	29.89	3.35%	9,614,715
May 15, 2026	29.26	29.70	28.73	28.92	28.92	-1.33%	6,896,079
May 14, 2026	30.06	30.50	29.30	29.31	29.31	-1.38%	8,577,535
May 13, 2026	28.39	30.16	28.32	29.72	29.72	3.30%	9,959,800
May 12, 2026	28.41	29.04	28.16	28.77	28.77	1.27%	7,150,442
May 11, 2026	28.89	29.18	28.21	28.41	28.41	0.21%	6,592,600
May 8, 2026	27.81	28.51	27.57	28.35	28.35	1.94%	6,403,209
May 7, 2026	27.33	27.86	27.15	27.81	27.81	1.79%	5,423,235
May 6, 2026	26.85	27.56	26.70	27.32	27.32	2.86%	5,386,960
Apr 30, 2026	26.31	26.68	26.25	26.56	26.56	0.91%	3,404,107
Apr 29, 2026	25.81	26.67	25.78	26.32	26.32	1.08%	4,370,315
Apr 28, 2026	26.90	27.20	25.90	26.04	26.04	-4.23%	6,525,070
Apr 27, 2026	27.14	27.21	26.40	27.19	27.19	-0.22%	5,999,500
Apr 24, 2026	27.14	27.73	26.89	27.25	27.25	-0.84%	8,313,460
Apr 23, 2026	27.00	27.98	26.78	27.48	27.48	0.84%	11,238,440
Apr 22, 2026	26.80	27.29	26.61	27.25	27.25	1.23%	5,154,117
Apr 21, 2026	26.75	27.21	26.54	26.92	26.92	0.07%	3,641,497
Apr 20, 2026	26.62	27.09	26.61	26.90	26.90	0.37%	4,033,167
Apr 17, 2026	26.62	26.95	26.26	26.80	26.80	-0.15%	5,274,526
Apr 16, 2026	26.35	27.00	26.26	26.84	26.84	2.99%	6,725,810
Apr 15, 2026	26.64	26.80	25.98	26.06	26.06	-2.18%	4,834,000
Apr 14, 2026	26.48	26.88	26.11	26.64	26.64	0.41%	6,740,300
Apr 13, 2026	25.85	27.20	25.62	26.53	26.53	2.63%	8,809,092
Apr 10, 2026	25.92	26.35	25.80	25.85	25.85	0.78%	3,447,087
Apr 9, 2026	26.00	26.00	25.53	25.65	25.65	-2.66%	3,466,887
Apr 8, 2026	25.94	26.38	25.61	26.35	26.35	5.32%	4,625,767
Apr 7, 2026	25.02	25.28	24.83	25.02	25.02	0.12%	2,830,820
Apr 3, 2026	25.80	25.85	24.91	24.99	24.99	-2.12%	3,609,980
Apr 2, 2026	25.80	26.78	25.36	25.53	25.53	-0.93%	6,609,284
Apr 1, 2026	25.80	25.96	25.53	25.77	25.77	2.47%	4,429,640
Mar 31, 2026	26.35	26.46	25.09	25.15	25.15	-4.59%	7,008,280
Mar 30, 2026	25.72	26.38	25.53	26.36	26.36	0.69%	3,340,280
Mar 27, 2026	25.79	26.32	25.45	26.18	26.18	0.50%	3,248,330
Mar 26, 2026	26.58	26.70	25.80	26.05	26.05	-2.07%	3,106,411
Mar 25, 2026	26.53	26.85	26.43	26.60	26.60	0.64%	3,409,350
Mar 24, 2026	26.42	26.50	25.60	26.43	26.43	1.97%	4,356,941
Mar 23, 2026	26.80	27.29	25.67	25.92	25.92	-6.39%	6,171,300
Mar 20, 2026	29.00	29.43	27.67	27.69	27.69	-4.02%	4,937,460
Mar 19, 2026	28.71	29.46	28.71	28.85	28.85	-2.57%	3,709,200
Mar 18, 2026	29.56	29.80	29.10	29.61	29.61	0.54%	4,996,800
Mar 17, 2026	30.09	30.77	29.45	29.45	29.45	-0.77%	8,701,485
Mar 16, 2026	29.12	29.70	28.89	29.68	29.68	0.92%	3,994,610