Vanjee Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	19.33	22.87	19.33	22.21	22.21	-0.76%	16,329,997
Oct 27, 2026	21.30	23.83	21.17	22.38	22.38	-0.53%	22,469,177
Oct 26, 2026	20.29	24.68	20.23	22.50	22.50	9.38%	19,319,599
Oct 23, 2026	19.33	20.60	18.40	20.57	20.57	4.26%	6,751,677
Oct 22, 2026	20.22	20.50	19.71	19.73	19.73	-3.57%	4,664,300
Oct 21, 2026	20.90	21.35	20.36	20.46	20.46	-2.53%	5,099,200
Oct 20, 2026	20.48	21.44	20.39	20.99	20.99	2.04%	6,461,000
Oct 19, 2026	19.57	20.72	19.32	20.57	20.57	3.68%	6,083,522
Oct 16, 2026	20.27	20.85	19.76	19.84	19.84	-0.30%	7,935,557
Oct 15, 2026	19.98	20.59	19.75	19.90	19.90	-2.36%	4,220,700
Oct 14, 2026	19.97	20.77	19.82	20.38	20.38	1.34%	5,521,933
Oct 13, 2026	19.61	20.29	19.28	20.11	20.11	0.85%	2,984,000
Oct 12, 2026	20.20	20.20	19.69	19.94	19.94	-1.24%	1,844,100
Oct 9, 2026	19.75	20.21	19.10	20.19	20.19	1.46%	3,393,880
Oct 8, 2026	20.08	20.48	19.72	19.90	19.90	-0.90%	2,379,578
Sep 30, 2026	20.23	20.42	20.05	20.08	20.08	-0.35%	2,576,756
Sep 29, 2026	19.99	20.31	19.55	20.15	20.15	2.49%	3,191,729
Sep 28, 2026	20.03	20.29	19.50	19.66	19.66	-1.85%	2,620,766
Sep 24, 2026	20.12	20.50	20.01	20.03	20.03	-0.89%	2,272,903
Sep 23, 2026	20.70	20.83	20.17	20.21	20.21	-3.02%	3,674,122
Sep 22, 2026	20.85	21.11	20.77	20.84	20.84	0.19%	3,494,100
Sep 21, 2026	20.61	20.85	20.50	20.80	20.80	0.97%	2,850,700
Sep 18, 2026	20.66	20.95	20.51	20.60	20.60	0.49%	3,085,500
Sep 17, 2026	20.34	20.62	20.19	20.50	20.50	0.39%	2,829,320
Sep 16, 2026	20.43	20.65	20.02	20.42	20.42	-	2,976,600
Sep 15, 2026	20.90	21.00	20.41	20.42	20.42	-2.58%	3,293,200
Sep 14, 2026	21.27	21.37	20.85	20.96	20.96	-2.06%	4,426,100
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