Votum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	48.40	48.70	47.85	48.45	-	0.21%	6,231
Feb 3, 2026	47.90	48.75	47.75	48.35	48.35	0.94%	17,123
Feb 2, 2026	48.00	48.00	47.00	47.90	47.90	-0.10%	10,352
Jan 30, 2026	47.95	48.05	47.50	47.95	47.95	-0.10%	7,803
Jan 29, 2026	48.00	48.50	47.50	48.00	48.00	-0.83%	11,448
Jan 28, 2026	48.60	48.90	48.15	48.40	48.40	-0.21%	26,842
Jan 27, 2026	47.70	48.70	47.70	48.50	48.50	1.89%	16,081
Jan 26, 2026	48.00	48.25	47.45	47.60	47.60	-1.24%	17,963
Jan 23, 2026	47.45	48.30	47.35	48.20	48.20	2.34%	27,778
Jan 22, 2026	45.60	47.45	45.60	47.10	47.10	3.29%	33,897
Jan 21, 2026	45.55	45.60	45.20	45.60	45.60	0.11%	14,698
Jan 20, 2026	45.45	46.30	45.20	45.55	45.55	0.66%	18,582
Jan 19, 2026	45.00	45.35	44.65	45.25	45.25	0.78%	14,515
Jan 16, 2026	44.85	45.20	44.60	44.90	44.90	0.11%	24,931
Jan 15, 2026	44.95	45.00	44.70	44.85	44.85	-0.22%	10,557
Jan 14, 2026	45.20	45.25	44.75	44.95	44.95	-0.66%	14,690
Jan 13, 2026	45.55	45.60	44.95	45.25	45.25	-0.66%	17,949
Jan 12, 2026	45.60	45.80	45.20	45.55	45.55	-0.11%	26,175
Jan 9, 2026	45.10	45.75	45.10	45.60	45.60	1.11%	13,167
Jan 8, 2026	45.50	45.50	45.00	45.10	45.10	-0.88%	11,619
Jan 7, 2026	46.05	46.50	44.90	45.50	45.50	-1.19%	25,972
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