Vanjee Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	25.92	27.00	25.92	26.59	-	2.03%	3,433,110
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%	4,360,541
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
Mar 13, 2026	29.02	30.08	28.86	29.41	29.41	-	5,809,080
Mar 12, 2026	29.94	30.00	29.13	29.41	29.41	-1.80%	6,780,220
Mar 11, 2026	30.76	31.05	29.82	29.95	29.95	-4.13%	7,351,800
Mar 10, 2026	31.00	31.39	30.89	31.24	31.24	2.39%	3,935,696
Mar 9, 2026	29.71	30.60	29.51	30.51	30.51	-0.91%	5,648,700
Mar 6, 2026	31.11	31.35	30.76	30.79	30.79	-2.07%	5,061,598
Mar 5, 2026	31.16	32.20	31.00	31.44	31.44	3.42%	7,757,199
Mar 4, 2026	30.11	30.76	30.03	30.40	30.40	-0.59%	5,328,949
Mar 3, 2026	32.01	32.87	30.50	30.58	30.58	-4.56%	8,471,800
Mar 2, 2026	32.66	33.35	31.91	32.04	32.04	-5.65%	9,559,600
Feb 27, 2026	33.67	34.39	33.31	33.96	33.96	-0.32%	7,115,721
Feb 26, 2026	33.90	34.44	33.54	34.07	34.07	-0.41%	8,253,540
Feb 25, 2026	34.52	35.00	34.01	34.21	34.21	-0.35%	10,095,690
Feb 24, 2026	35.43	35.95	34.27	34.33	34.33	0.91%	15,165,080
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