VIE:SWKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	53.27	54.13	53.26	54.13	54.13	1.60%	-
Jul 24, 2026	53.14	53.28	53.05	53.28	53.28	0.32%	-
Jul 23, 2026	55.12	55.21	53.11	53.11	53.11	-3.99%	-
Jul 22, 2026	54.25	55.32	54.25	55.32	55.32	0.27%	-
Jul 21, 2026	53.07	55.17	53.07	55.17	55.17	5.47%	-
Jul 20, 2026	51.90	52.48	51.90	52.31	52.31	4.12%	-
Jul 17, 2026	49.81	50.24	49.45	50.24	50.24	1.80%	-
Jul 16, 2026	50.11	50.11	49.35	49.35	49.35	0.46%	170
Jul 15, 2026	49.97	50.28	49.13	49.13	49.13	-4.03%	-
Jul 14, 2026	51.16	51.92	50.68	51.19	51.19	-0.97%	-
Jul 13, 2026	52.71	52.71	51.69	51.69	51.69	-2.73%	15
Jul 10, 2026	52.28	53.14	51.89	53.14	53.14	0.32%	-
Jul 9, 2026	51.27	52.97	51.27	52.97	52.97	4.83%	140
Jul 8, 2026	52.19	52.19	50.53	50.53	50.53	-4.17%	412
Jul 7, 2026	53.84	53.85	52.73	52.73	52.73	-5.74%	158
Jul 6, 2026	55.32	55.94	55.09	55.94	55.94	1.27%	173
Jul 3, 2026	55.20	55.24	55.17	55.24	55.24	-1.07%	-
Jul 2, 2026	57.74	58.04	55.84	55.84	55.84	-5.85%	-
Jul 1, 2026	59.23	59.37	58.50	59.31	59.31	-1.58%	169
Jun 30, 2026	59.48	60.26	59.17	60.26	60.26	2.22%	-
Jun 29, 2026	60.11	60.38	58.95	58.95	58.95	-0.35%	-
Jun 26, 2026	60.93	60.93	59.16	59.16	59.16	-5.42%	-
Jun 25, 2026	63.32	64.55	62.55	62.55	62.55	-1.56%	-
Jun 24, 2026	64.76	66.18	63.54	63.54	63.54	-0.58%	-
Jun 23, 2026	65.84	65.84	63.91	63.91	63.91	-6.11%	217
Jun 22, 2026	62.74	68.07	62.74	68.07	68.07	7.54%	-
Jun 19, 2026	63.26	63.32	62.84	63.30	63.30	2.61%	-
Jun 18, 2026	60.97	62.46	60.97	61.69	61.69	-0.98%	-
Jun 17, 2026	62.31	62.39	61.64	62.30	62.30	-1.24%	-
Jun 16, 2026	65.75	65.90	63.08	63.08	63.08	-2.29%	-
Jun 15, 2026	64.99	65.50	64.56	64.56	64.56	1.19%	-
Jun 12, 2026	63.24	63.80	62.38	63.80	63.80	2.84%	-
Jun 11, 2026	61.22	62.04	61.22	62.04	62.04	0.40%	-
Jun 10, 2026	63.47	63.47	61.79	61.79	61.79	-1.94%	408
Jun 9, 2026	65.52	67.44	63.01	63.01	63.01	-6.89%	-
Jun 8, 2026	64.43	67.67	64.43	67.67	67.67	4.70%	-
Jun 5, 2026	68.22	68.22	64.63	64.63	64.63	-6.95%	-
Jun 4, 2026	69.22	69.46	67.99	69.46	69.46	-0.60%	-
Jun 3, 2026	68.42	69.88	67.75	69.88	69.88	1.16%	-
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%	-