VIE:SWKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	68.42	68.42	67.75	67.75	-	-1.93%	-
Jun 2, 2026	64.72	69.08	64.72	69.08	69.08	5.37%	-
Jun 1, 2026	67.04	67.07	65.56	65.56	65.56	-3.84%	-
May 29, 2026	70.19	71.27	68.18	68.18	68.18	-2.04%	217
May 28, 2026	67.67	69.60	67.62	69.60	69.60	1.21%	-
May 27, 2026	71.45	72.20	68.77	68.77	68.77	-3.72%	-
May 26, 2026	71.64	71.64	70.23	71.43	71.43	4.84%	-
May 22, 2026	63.44	68.74	63.35	68.74	68.13	11.63%	-
May 21, 2026	63.87	63.87	61.58	61.58	61.03	-0.81%	-
May 20, 2026	60.77	62.08	60.77	62.08	61.53	1.52%	-
May 19, 2026	60.36	61.15	59.94	61.15	60.61	3.07%	-
May 18, 2026	58.65	59.88	58.65	59.33	58.80	2.49%	-
May 15, 2026	57.23	57.89	56.55	57.89	57.38	0.96%	-
May 14, 2026	58.25	58.46	57.34	57.34	56.83	-0.57%	-
May 13, 2026	56.65	58.42	56.65	57.67	57.16	3.85%	434
May 12, 2026	59.47	59.51	55.53	55.53	55.04	-3.96%	-
May 11, 2026	56.70	57.82	56.67	57.82	57.31	2.52%	-
May 8, 2026	55.61	56.55	55.61	56.40	55.90	-0.46%	-
May 7, 2026	55.47	56.66	55.32	56.66	56.16	2.40%	-
May 6, 2026	58.20	58.29	55.33	55.33	54.84	-9.27%	417
May 5, 2026	59.41	60.98	58.90	60.98	60.44	3.11%	-
May 4, 2026	59.18	59.20	58.91	59.14	58.62	4.97%	-
Apr 30, 2026	53.63	56.34	53.63	56.34	55.84	6.40%	-
Apr 29, 2026	52.22	52.95	52.13	52.95	52.48	1.63%	-
Apr 28, 2026	53.15	53.15	52.10	52.10	51.64	-0.86%	-
Apr 27, 2026	54.19	54.71	52.55	52.55	52.08	-1.46%	-
Apr 24, 2026	52.79	53.48	52.64	53.33	52.86	1.66%	166
Apr 23, 2026	52.69	53.16	52.46	52.46	51.99	-0.21%	-
Apr 22, 2026	52.18	52.83	52.18	52.57	52.10	2.14%	399
Apr 21, 2026	50.57	51.47	50.57	51.47	51.01	2.51%	-
Apr 20, 2026	49.92	50.21	48.91	50.21	49.76	-1.28%	201
Apr 17, 2026	49.90	50.86	49.90	50.86	50.41	2.06%	-
Apr 16, 2026	49.26	49.84	49.20	49.84	49.39	1.79%	-
Apr 15, 2026	48.55	48.96	48.55	48.96	48.53	2.35%	-
Apr 14, 2026	48.00	48.07	47.75	47.84	47.41	-0.15%	-
Apr 13, 2026	48.08	48.15	47.90	47.91	47.48	-0.56%	-
Apr 10, 2026	47.92	48.59	47.92	48.18	47.75	-0.40%	-
Apr 9, 2026	48.36	48.37	48.23	48.37	47.94	0.69%	-
Apr 8, 2026	48.39	48.39	48.04	48.04	47.61	1.07%	-
Apr 7, 2026	48.52	48.54	47.53	47.53	47.11	1.44%	-
Apr 2, 2026	45.54	46.86	45.54	46.86	46.44	1.53%	-
Apr 1, 2026	46.65	46.65	46.15	46.15	45.74	0.72%	-
Mar 31, 2026	46.11	46.25	45.82	45.82	45.41	-0.99%	-
Mar 30, 2026	46.82	47.01	46.28	46.28	45.87	-1.17%	-
Mar 27, 2026	49.76	49.76	46.83	46.83	46.41	-5.41%	-
Mar 26, 2026	48.23	49.80	48.03	49.51	49.07	2.11%	-
Mar 25, 2026	48.00	48.49	47.86	48.49	48.06	0.74%	-
Mar 24, 2026	47.09	48.28	47.03	48.13	47.70	2.33%	-
Mar 23, 2026	46.86	47.54	46.86	47.04	46.62	0.10%	-
Mar 20, 2026	46.75	47.47	46.45	46.99	46.57	0.90%	184