Votum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	46.00	46.20	45.65	46.05	46.05	-0.32%	11,629
Jan 2, 2026	45.50	48.55	44.80	46.20	46.20	1.32%	17,481
Dec 30, 2025	45.20	45.60	45.00	45.60	45.60	0.88%	11,106
Dec 29, 2025	45.00	45.45	44.50	45.20	45.20	0.56%	13,410
Dec 23, 2025	45.50	45.60	44.50	44.95	44.95	-0.11%	14,192
Dec 22, 2025	45.50	45.85	44.55	45.00	45.00	-1.10%	12,874
Dec 19, 2025	46.50	46.50	45.05	45.50	45.50	-2.15%	12,096
Dec 18, 2025	46.50	46.50	45.80	46.50	46.50	0.43%	31,560
Dec 17, 2025	46.85	46.90	46.10	46.30	46.30	-0.54%	4,314
Dec 16, 2025	46.60	46.85	46.15	46.55	46.55	-0.11%	11,651
Dec 15, 2025	46.30	46.60	45.85	46.60	46.60	-2.10%	14,366
Dec 12, 2025	47.55	47.60	47.30	47.60	45.93	0.21%	13,595
Dec 11, 2025	47.40	47.60	47.10	47.50	45.83	0.42%	9,095
Dec 10, 2025	47.50	47.60	47.10	47.30	45.64	-0.53%	8,892
Dec 9, 2025	47.60	47.60	47.20	47.55	45.88	0.11%	14,953
Dec 8, 2025	47.55	47.65	47.30	47.50	45.83	-0.11%	11,495
Dec 5, 2025	47.20	47.55	47.15	47.55	45.88	0.74%	9,404
Dec 4, 2025	46.50	47.20	46.40	47.20	45.54	1.72%	9,774
Dec 3, 2025	47.00	47.00	46.40	46.40	44.77	-1.49%	15,526
Dec 2, 2025	46.15	47.10	46.15	47.10	45.45	1.95%	9,938
Dec 1, 2025	46.50	47.10	46.00	46.20	44.58	-1.91%	11,688
Nov 28, 2025	46.90	47.10	46.50	47.10	45.45	0.21%	11,687
Nov 27, 2025	46.90	47.00	46.25	47.00	45.35	1.08%	6,332
Nov 26, 2025	47.05	47.15	46.50	46.50	44.87	-1.17%	5,294
Nov 25, 2025	46.40	47.15	46.25	47.05	45.40	1.62%	4,378
Nov 24, 2025	47.35	47.40	45.85	46.30	44.68	-2.22%	8,418
Nov 21, 2025	47.70	47.80	47.00	47.35	45.69	0.74%	14,323
Nov 20, 2025	47.35	47.70	46.75	47.00	45.35	0.32%	6,953
Nov 19, 2025	46.45	47.30	46.20	46.85	45.21	1.85%	4,469
Nov 18, 2025	46.65	47.05	44.20	46.00	44.39	-2.23%	11,005
Nov 17, 2025	47.35	47.40	46.70	47.05	45.40	0.21%	5,635
Nov 14, 2025	47.30	47.35	46.40	46.95	45.30	-0.74%	2,679
Nov 13, 2025	46.45	47.50	46.30	47.30	45.64	1.83%	7,331
Nov 12, 2025	45.75	46.45	45.70	46.45	44.82	1.53%	4,674
Nov 10, 2025	45.70	45.90	44.65	45.75	44.14	1.22%	8,564
Nov 7, 2025	45.95	46.00	44.05	45.20	43.61	-1.42%	9,168
Nov 6, 2025	45.45	46.20	45.45	45.85	44.24	0.88%	5,596
Nov 5, 2025	46.20	46.30	45.35	45.45	43.86	-1.94%	10,890
Nov 4, 2025	46.10	46.50	46.05	46.35	44.72	0.54%	5,521
Nov 3, 2025	46.65	46.65	46.05	46.10	44.48	-1.28%	10,091
Oct 31, 2025	46.20	46.80	46.20	46.70	45.06	0.54%	5,223
Oct 30, 2025	46.70	47.05	46.25	46.45	44.82	-0.75%	11,161
Oct 29, 2025	46.90	47.80	46.65	46.80	45.16	-0.21%	7,437
Oct 28, 2025	46.60	47.15	46.30	46.90	45.25	-0.53%	5,230
Oct 27, 2025	47.15	47.15	46.20	47.15	45.50	0.21%	10,153
Oct 24, 2025	47.35	47.85	47.05	47.05	45.40	-1.26%	3,232
Oct 23, 2025	46.85	47.80	46.50	47.65	45.98	2.14%	4,870
Oct 22, 2025	46.25	47.00	46.05	46.65	45.01	0.86%	5,622
Oct 21, 2025	46.55	47.05	46.25	46.25	44.63	-0.75%	5,186
Oct 20, 2025	46.25	47.00	46.00	46.60	44.97	-2.00%	13,891